Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.19 | 64.47 | 63.92 | 64.24 | 630,428 | +0.19(+0.30%) |
May 29, 2014 | 64.02 | 64.05 | 63.35 | 64.05 | 352,514 | +0.27(+0.43%) |
May 28, 2014 | 64.48 | 64.50 | 63.50 | 63.77 | 579,142 | -0.82(-1.28%) |
May 27, 2014 | 64.34 | 65.04 | 64.19 | 64.60 | 322,974 | +0.30(+0.47%) |
May 23, 2014 | 64.11 | 64.30 | 64.30 | 64.30 | 792,400 | -0.11(-0.18%) |
May 22, 2014 | 63.81 | 64.50 | 63.78 | 64.41 | 170,554 | +0.59(+0.92%) |
May 21, 2014 | 63.88 | 64.27 | 63.39 | 63.82 | 369,644 | +0.04(+0.06%) |
May 20, 2014 | 63.72 | 64.24 | 63.10 | 63.78 | 358,830 | -0.07(-0.12%) |
May 19, 2014 | 63.37 | 64.28 | 62.98 | 63.85 | 475,820 | +0.31(+0.49%) |
May 16, 2014 | 63.50 | 63.73 | 63.06 | 63.55 | 514,256 | +0.15(+0.24%) |
May 15, 2014 | 63.88 | 64.47 | 63.02 | 63.40 | 495,118 | -0.59(-0.93%) |
May 14, 2014 | 64.20 | 64.39 | 63.80 | 63.99 | 674,760 | -0.45(-0.70%) |
May 13, 2014 | 66.16 | 66.16 | 64.19 | 64.44 | 846,182 | -1.79(-2.70%) |
May 12, 2014 | 66.11 | 66.70 | 65.97 | 66.23 | 401,492 | +0.58(+0.88%) |
May 09, 2014 | 65.28 | 65.72 | 64.83 | 65.65 | 523,756 | +0.23(+0.34%) |
May 08, 2014 | 64.81 | 65.96 | 64.48 | 65.42 | 673,358 | +0.73(+1.14%) |
May 07, 2014 | 65.11 | 65.50 | 63.85 | 64.69 | 966,546 | -0.28(-0.42%) |
May 06, 2014 | 64.70 | 65.08 | 64.14 | 64.97 | 697,132 | +0.03(+0.04%) |
May 05, 2014 | 64.41 | 64.99 | 63.52 | 64.94 | 702,940 | +0.75(+1.17%) |
May 02, 2014 | 63.80 | 64.42 | 63.55 | 64.19 | 507,288 | +0.33(+0.52%) |
May 01, 2014 | 63.23 | 64.10 | 62.84 | 63.86 | 605,884 | +0.64(+1.01%) |
Apr 30, 2014 | 63.02 | 63.41 | 62.88 | 63.22 | 575,018 | -0.04(-0.06%) |
Apr 29, 2014 | 62.10 | 63.37 | 62.10 | 63.26 | 802,898 | +1.21(+1.95%) |
Apr 28, 2014 | 62.17 | 62.73 | 61.12 | 62.05 | 428,548 | +0.17(+0.27%) |
Apr 25, 2014 | 61.10 | 62.67 | 60.01 | 61.88 | 932,070 | +1.55(+2.57%) |
Apr 24, 2014 | 60.27 | 60.58 | 59.31 | 60.33 | 624,762 | +0.39(+0.64%) |
Apr 23, 2014 | 59.38 | 59.95 | 58.87 | 59.94 | 406,248 | +0.56(+0.95%) |
Apr 22, 2014 | 59.17 | 59.74 | 58.58 | 59.38 | 498,168 | +0.21(+0.35%) |
Apr 21, 2014 | 59.15 | 59.58 | 59.02 | 59.16 | 565,118 | +0.20(+0.33%) |
Apr 17, 2014 | 59.21 | 58.97 | 58.97 | 58.97 | 606,800 | -0.15(-0.25%) |
Apr 16, 2014 | 59.36 | 59.76 | 58.95 | 59.12 | 439,572 | +0.05(+0.08%) |
Apr 15, 2014 | 59.31 | 59.63 | 57.92 | 59.07 | 340,750 | -0.12(-0.21%) |
Apr 14, 2014 | 59.44 | 59.77 | 58.05 | 59.20 | 467,980 | +0.45(+0.76%) |
Apr 11, 2014 | 59.41 | 60.09 | 58.69 | 58.75 | 402,442 | -1.07(-1.79%) |
Apr 10, 2014 | 61.26 | 61.91 | 59.59 | 59.82 | 347,104 | -1.45(-2.37%) |
Apr 09, 2014 | 60.74 | 61.31 | 60.34 | 61.27 | 476,902 | +0.79(+1.30%) |
Apr 08, 2014 | 60.10 | 60.60 | 59.46 | 60.48 | 655,950 | +0.48(+0.79%) |
Apr 07, 2014 | 60.72 | 61.37 | 59.79 | 60.01 | 817,162 | -0.97(-1.58%) |
Apr 04, 2014 | 62.49 | 62.60 | 60.89 | 60.98 | 459,260 | -1.12(-1.81%) |
Apr 03, 2014 | 61.24 | 62.33 | 60.66 | 62.10 | 1,702,950 | +0.94(+1.54%) |
Apr 02, 2014 | 61.00 | 61.18 | 60.60 | 61.16 | 684,710 | +0.33(+0.55%) |
Apr 01, 2014 | 61.00 | 61.00 | 60.41 | 60.83 | 878,600 | +0.12(+0.21%) |
Mar 31, 2014 | 60.97 | 61.17 | 60.69 | 60.70 | 1,048,276 | -0.09(-0.16%) |
Mar 28, 2014 | 61.05 | 61.36 | 60.48 | 60.80 | 290,658 | +0.02(+0.03%) |
Mar 27, 2014 | 60.84 | 61.26 | 60.09 | 60.77 | 419,922 | +0.00(+0.00%) |
Mar 26, 2014 | 61.49 | 61.55 | 60.75 | 60.77 | 403,816 | -0.32(-0.52%) |
Mar 25, 2014 | 60.98 | 61.73 | 60.81 | 61.09 | 610,786 | +0.23(+0.37%) |
Mar 24, 2014 | 61.16 | 61.19 | 60.02 | 60.87 | 830,380 | -0.01(-0.02%) |
Mar 21, 2014 | 61.99 | 62.41 | 60.74 | 60.88 | 1,084,542 | -0.90(-1.45%) |
Mar 20, 2014 | 61.95 | 62.08 | 61.44 | 61.77 | 526,202 | -0.10(-0.16%) |
Mar 19, 2014 | 62.35 | 62.35 | 61.48 | 61.87 | 622,912 | -0.60(-0.96%) |
Mar 18, 2014 | 62.05 | 62.81 | 61.57 | 62.47 | 559,798 | +0.63(+1.02%) |
Mar 17, 2014 | 63.99 | 64.58 | 61.82 | 61.84 | 1,254,942 | -2.11(-3.31%) |
Mar 14, 2014 | 62.80 | 64.03 | 62.80 | 63.95 | 576,842 | +0.91(+1.44%) |
Mar 13, 2014 | 64.28 | 64.28 | 63.02 | 63.05 | 435,120 | -1.08(-1.69%) |
Mar 12, 2014 | 63.41 | 64.23 | 63.11 | 64.13 | 497,024 | +0.33(+0.53%) |
Mar 11, 2014 | 64.01 | 64.64 | 63.72 | 63.80 | 406,664 | +0.02(+0.03%) |
Mar 10, 2014 | 63.08 | 64.12 | 63.08 | 63.77 | 491,040 | +0.41(+0.65%) |
Mar 07, 2014 | 63.53 | 63.69 | 63.00 | 63.37 | 420,078 | +0.03(+0.05%) |
Mar 06, 2014 | 63.19 | 63.73 | 62.89 | 63.34 | 703,534 | +0.34(+0.53%) |
Mar 05, 2014 | 63.22 | 63.38 | 62.62 | 63.00 | 399,270 | -0.05(-0.07%) |
Mar 04, 2014 | 63.02 | 63.41 | 62.66 | 63.05 | 656,006 | +0.76(+1.21%) |