Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.44 | 64.09 | 63.35 | 63.98 | 352,300 | +0.83(+1.31%) |
May 29, 2014 | 64.68 | 64.72 | 62.94 | 63.16 | 530,204 | -1.20(-1.87%) |
May 28, 2014 | 64.07 | 64.79 | 62.69 | 64.36 | 537,487 | +0.39(+0.62%) |
May 27, 2014 | 63.67 | 64.18 | 63.06 | 63.97 | 239,170 | +0.81(+1.28%) |
May 23, 2014 | 62.66 | 63.16 | 63.16 | 63.16 | 172,863 | +0.76(+1.22%) |
May 22, 2014 | 61.85 | 62.67 | 61.62 | 62.39 | 171,823 | +0.81(+1.31%) |
May 21, 2014 | 62.04 | 62.23 | 61.17 | 61.59 | 267,062 | -0.21(-0.34%) |
May 20, 2014 | 62.15 | 62.23 | 61.01 | 61.80 | 352,678 | -0.36(-0.57%) |
May 19, 2014 | 61.81 | 62.24 | 61.25 | 62.15 | 266,049 | +0.19(+0.31%) |
May 16, 2014 | 60.51 | 61.96 | 60.40 | 61.96 | 263,682 | +1.38(+2.28%) |
May 15, 2014 | 60.33 | 60.60 | 59.08 | 60.58 | 378,111 | +0.26(+0.43%) |
May 14, 2014 | 62.04 | 62.04 | 60.21 | 60.32 | 271,981 | -1.64(-2.64%) |
May 13, 2014 | 62.09 | 62.44 | 61.55 | 61.95 | 344,656 | -0.27(-0.44%) |
May 12, 2014 | 60.76 | 62.38 | 60.76 | 62.23 | 302,129 | +1.62(+2.68%) |
May 09, 2014 | 60.96 | 61.33 | 59.94 | 60.61 | 331,498 | -0.62(-1.01%) |
May 08, 2014 | 60.82 | 61.36 | 60.47 | 61.22 | 289,085 | +0.40(+0.66%) |
May 07, 2014 | 61.04 | 61.29 | 60.08 | 60.82 | 240,588 | -0.30(-0.49%) |
May 06, 2014 | 62.24 | 62.49 | 61.09 | 61.12 | 269,365 | -1.08(-1.74%) |
May 05, 2014 | 62.28 | 62.48 | 61.50 | 62.20 | 419,302 | +0.53(+0.86%) |
May 02, 2014 | 60.92 | 61.96 | 60.76 | 61.67 | 355,160 | +0.74(+1.22%) |
May 01, 2014 | 60.27 | 60.99 | 59.82 | 60.93 | 396,207 | +0.64(+1.07%) |
Apr 30, 2014 | 60.03 | 60.44 | 59.70 | 60.29 | 385,522 | -0.40(-0.66%) |
Apr 29, 2014 | 60.63 | 61.57 | 60.63 | 60.69 | 169,811 | +0.48(+0.79%) |
Apr 28, 2014 | 61.13 | 61.69 | 59.66 | 60.21 | 258,988 | -0.75(-1.23%) |
Apr 25, 2014 | 61.30 | 61.59 | 60.87 | 60.96 | 210,953 | -0.46(-0.76%) |
Apr 24, 2014 | 61.36 | 61.65 | 60.83 | 61.43 | 218,914 | +0.39(+0.65%) |
Apr 23, 2014 | 61.35 | 61.64 | 60.94 | 61.03 | 242,340 | -0.53(-0.86%) |
Apr 22, 2014 | 60.64 | 61.71 | 60.51 | 61.56 | 270,631 | +1.12(+1.85%) |
Apr 21, 2014 | 60.80 | 60.80 | 60.13 | 60.44 | 129,311 | -0.44(-0.72%) |
Apr 17, 2014 | 60.78 | 60.88 | 60.88 | 60.88 | 204,764 | +0.09(+0.15%) |
Apr 16, 2014 | 60.83 | 61.64 | 60.27 | 60.79 | 161,690 | +0.51(+0.84%) |
Apr 15, 2014 | 61.41 | 61.43 | 59.76 | 60.28 | 335,112 | -1.15(-1.87%) |
Apr 14, 2014 | 60.87 | 62.06 | 60.75 | 61.43 | 388,669 | +1.03(+1.70%) |
Apr 11, 2014 | 59.72 | 60.76 | 59.71 | 60.40 | 414,789 | +0.39(+0.64%) |
Apr 10, 2014 | 61.09 | 61.54 | 59.85 | 60.02 | 311,151 | -0.93(-1.52%) |
Apr 09, 2014 | 60.11 | 61.68 | 60.11 | 60.95 | 362,111 | +1.07(+1.78%) |
Apr 08, 2014 | 59.75 | 60.24 | 59.42 | 59.88 | 194,580 | -0.02(-0.03%) |
Apr 07, 2014 | 60.46 | 60.83 | 59.35 | 59.90 | 387,822 | -0.72(-1.19%) |
Apr 04, 2014 | 62.48 | 62.48 | 60.54 | 60.62 | 225,337 | -1.52(-2.45%) |
Apr 03, 2014 | 62.48 | 62.63 | 61.88 | 62.14 | 218,560 | -0.05(-0.08%) |
Apr 02, 2014 | 62.27 | 62.55 | 61.94 | 62.19 | 281,004 | -0.09(-0.14%) |
Apr 01, 2014 | 61.79 | 62.44 | 61.41 | 62.28 | 217,452 | +0.88(+1.43%) |
Mar 31, 2014 | 61.99 | 62.04 | 61.04 | 61.40 | 337,131 | +0.01(+0.02%) |
Mar 28, 2014 | 60.73 | 61.86 | 60.67 | 61.39 | 272,610 | +0.47(+0.78%) |
Mar 27, 2014 | 61.25 | 61.45 | 60.62 | 60.91 | 262,169 | -0.30(-0.50%) |
Mar 26, 2014 | 61.69 | 61.69 | 61.19 | 61.22 | 291,041 | -0.27(-0.43%) |
Mar 25, 2014 | 61.88 | 61.88 | 61.05 | 61.48 | 268,882 | -0.15(-0.24%) |
Mar 24, 2014 | 62.10 | 62.49 | 60.88 | 61.63 | 402,128 | -0.28(-0.45%) |
Mar 21, 2014 | 63.26 | 63.70 | 61.71 | 61.91 | 749,203 | -1.50(-2.36%) |
Mar 20, 2014 | 63.38 | 64.25 | 62.68 | 63.40 | 355,611 | -0.12(-0.19%) |
Mar 19, 2014 | 64.42 | 64.77 | 63.25 | 63.52 | 318,255 | -0.99(-1.53%) |
Mar 18, 2014 | 64.27 | 64.94 | 64.23 | 64.51 | 289,041 | +0.23(+0.36%) |
Mar 17, 2014 | 63.96 | 64.82 | 63.95 | 64.27 | 257,532 | +0.70(+1.10%) |
Mar 14, 2014 | 63.58 | 64.15 | 63.21 | 63.57 | 315,034 | -0.47(-0.74%) |
Mar 13, 2014 | 65.23 | 65.23 | 63.59 | 64.05 | 238,331 | -0.86(-1.32%) |
Mar 12, 2014 | 63.32 | 64.93 | 62.94 | 64.91 | 360,958 | +1.47(+2.32%) |
Mar 11, 2014 | 63.37 | 63.89 | 62.71 | 63.43 | 215,912 | -0.15(-0.24%) |
Mar 10, 2014 | 62.91 | 63.81 | 62.83 | 63.59 | 250,863 | +0.49(+0.77%) |
Mar 07, 2014 | 62.76 | 63.26 | 62.30 | 63.10 | 218,236 | +0.76(+1.23%) |
Mar 06, 2014 | 62.81 | 63.06 | 62.23 | 62.34 | 290,001 | -0.27(-0.42%) |
Mar 05, 2014 | 63.88 | 63.88 | 62.26 | 62.60 | 449,241 | -1.12(-1.76%) |
Mar 04, 2014 | 63.81 | 64.39 | 63.33 | 63.72 | 931,643 | +0.60(+0.95%) |