Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.24 | 64.99 | 63.88 | 64.30 | 32,210 | +0.15(+0.23%) |
May 29, 2014 | 64.21 | 64.50 | 63.97 | 64.15 | 8,051 | +0.25(+0.39%) |
May 28, 2014 | 64.00 | 64.38 | 63.60 | 63.90 | 16,564 | +0.01(+0.02%) |
May 27, 2014 | 64.50 | 64.61 | 63.51 | 63.89 | 53,018 | -0.22(-0.34%) |
May 23, 2014 | 64.10 | 64.11 | 64.11 | 64.11 | 25,800 | +0.10(+0.16%) |
May 22, 2014 | 64.17 | 64.20 | 63.57 | 64.01 | 6,126 | -0.07(-0.11%) |
May 21, 2014 | 64.01 | 65.55 | 63.21 | 64.08 | 31,751 | +0.06(+0.09%) |
May 20, 2014 | 64.44 | 64.44 | 63.09 | 64.02 | 18,130 | +0.11(+0.17%) |
May 19, 2014 | 64.24 | 65.00 | 63.91 | 63.91 | 17,021 | -0.09(-0.14%) |
May 16, 2014 | 64.31 | 64.41 | 63.52 | 64.00 | 157,591 | -0.31(-0.48%) |
May 15, 2014 | 65.08 | 65.20 | 63.74 | 64.31 | 15,774 | -0.45(-0.69%) |
May 14, 2014 | 64.06 | 65.07 | 64.06 | 64.76 | 16,505 | +0.15(+0.23%) |
May 13, 2014 | 65.00 | 65.00 | 64.11 | 64.61 | 28,131 | -0.42(-0.65%) |
May 12, 2014 | 65.72 | 65.95 | 64.02 | 65.03 | 38,262 | -0.61(-0.93%) |
May 09, 2014 | 65.50 | 65.81 | 63.43 | 65.64 | 43,079 | -0.56(-0.85%) |
May 08, 2014 | 66.72 | 67.20 | 65.99 | 66.20 | 45,046 | -0.83(-1.24%) |
May 07, 2014 | 68.03 | 69.72 | 66.75 | 67.03 | 37,582 | -0.32(-0.48%) |
May 06, 2014 | 67.64 | 69.36 | 67.35 | 67.35 | 21,713 | -0.03(-0.04%) |
May 05, 2014 | 66.63 | 68.89 | 66.63 | 67.38 | 56,561 | +0.94(+1.41%) |
May 02, 2014 | 66.35 | 67.00 | 65.06 | 66.44 | 57,807 | +0.59(+0.90%) |
May 01, 2014 | 67.75 | 67.90 | 65.26 | 65.85 | 55,529 | -0.95(-1.42%) |
Apr 30, 2014 | 66.03 | 67.42 | 65.89 | 66.80 | 112,333 | +1.06(+1.61%) |
Apr 29, 2014 | 65.77 | 67.14 | 65.42 | 65.74 | 109,065 | +0.49(+0.75%) |
Apr 28, 2014 | 64.72 | 66.00 | 63.83 | 65.25 | 94,205 | +1.26(+1.97%) |
Apr 25, 2014 | 64.72 | 64.72 | 62.51 | 63.99 | 29,442 | -0.51(-0.79%) |
Apr 24, 2014 | 64.80 | 65.00 | 63.43 | 64.50 | 19,185 | +0.11(+0.17%) |
Apr 23, 2014 | 64.48 | 64.94 | 64.01 | 64.39 | 14,832 | +0.13(+0.20%) |
Apr 22, 2014 | 63.54 | 64.69 | 63.54 | 64.26 | 18,226 | +0.60(+0.94%) |
Apr 21, 2014 | 63.00 | 63.89 | 62.98 | 63.66 | 15,489 | +0.88(+1.40%) |
Apr 17, 2014 | 63.00 | 62.78 | 62.78 | 62.78 | 120,600 | -0.06(-0.10%) |
Apr 16, 2014 | 63.06 | 63.68 | 62.15 | 62.84 | 97,012 | +0.23(+0.37%) |
Apr 15, 2014 | 63.00 | 64.39 | 61.77 | 62.61 | 26,569 | -0.60(-0.95%) |
Apr 14, 2014 | 63.50 | 64.20 | 62.20 | 63.21 | 72,643 | +0.05(+0.08%) |
Apr 11, 2014 | 62.73 | 63.39 | 62.43 | 63.16 | 40,747 | +0.38(+0.61%) |
Apr 10, 2014 | 63.15 | 63.15 | 61.72 | 62.78 | 66,207 | -0.21(-0.33%) |
Apr 09, 2014 | 62.80 | 63.15 | 62.49 | 62.99 | 17,290 | +0.09(+0.14%) |
Apr 08, 2014 | 62.90 | 63.15 | 61.90 | 62.90 | 57,181 | +0.16(+0.26%) |
Apr 07, 2014 | 62.71 | 63.25 | 62.35 | 62.74 | 45,615 | +0.02(+0.03%) |
Apr 04, 2014 | 62.40 | 62.75 | 62.10 | 62.72 | 39,439 | +0.27(+0.43%) |
Apr 03, 2014 | 62.16 | 62.45 | 61.57 | 62.45 | 34,122 | +0.25(+0.40%) |
Apr 02, 2014 | 62.44 | 62.49 | 61.55 | 62.20 | 42,688 | -0.21(-0.34%) |
Apr 01, 2014 | 62.31 | 62.49 | 61.88 | 62.41 | 33,102 | +0.29(+0.47%) |
Mar 31, 2014 | 61.50 | 62.35 | 60.21 | 62.12 | 21,055 | +0.62(+1.01%) |
Mar 28, 2014 | 61.36 | 61.50 | 60.05 | 61.50 | 11,659 | +0.01(+0.02%) |
Mar 27, 2014 | 61.06 | 61.53 | 60.95 | 61.49 | 17,313 | +0.54(+0.89%) |
Mar 26, 2014 | 61.57 | 61.57 | 60.68 | 60.95 | 16,286 | -0.16(-0.26%) |
Mar 25, 2014 | 60.48 | 61.11 | 60.29 | 61.11 | 13,701 | +1.21(+2.02%) |
Mar 24, 2014 | 60.50 | 60.50 | 59.45 | 59.90 | 14,671 | -0.36(-0.60%) |
Mar 21, 2014 | 59.45 | 60.50 | 59.20 | 60.26 | 63,336 | +0.88(+1.48%) |
Mar 20, 2014 | 59.46 | 60.45 | 59.18 | 59.38 | 26,115 | -0.61(-1.02%) |
Mar 19, 2014 | 60.49 | 60.49 | 59.32 | 59.99 | 20,416 | -0.12(-0.20%) |
Mar 18, 2014 | 61.54 | 61.75 | 60.07 | 60.11 | 32,572 | -1.40(-2.28%) |
Mar 17, 2014 | 60.60 | 61.51 | 60.60 | 61.51 | 32,899 | +0.98(+1.62%) |
Mar 14, 2014 | 60.76 | 61.46 | 60.50 | 60.53 | 27,648 | -0.42(-0.69%) |
Mar 13, 2014 | 60.52 | 60.99 | 60.50 | 60.95 | 21,481 | +0.35(+0.58%) |
Mar 12, 2014 | 61.93 | 61.93 | 60.51 | 60.60 | 18,802 | -0.56(-0.92%) |
Mar 11, 2014 | 60.83 | 61.94 | 60.17 | 61.16 | 14,911 | +0.16(+0.26%) |
Mar 10, 2014 | 61.31 | 62.10 | 60.55 | 61.00 | 26,246 | -1.00(-1.61%) |
Mar 07, 2014 | 61.90 | 62.25 | 61.54 | 62.00 | 12,757 | +0.45(+0.73%) |
Mar 06, 2014 | 61.90 | 62.23 | 61.41 | 61.55 | 11,593 | +0.15(+0.24%) |
Mar 05, 2014 | 61.80 | 61.80 | 61.29 | 61.40 | 9,712 | -0.28(-0.45%) |
Mar 04, 2014 | 62.00 | 62.28 | 61.50 | 61.68 | 25,415 | -0.12(-0.19%) |