Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.48 | 65.88 | 65.33 | 65.76 | 1,590,397 | +0.26(+0.40%) |
May 29, 2014 | 65.33 | 65.70 | 65.03 | 65.50 | 650,008 | +0.16(+0.24%) |
May 28, 2014 | 64.99 | 65.52 | 64.96 | 65.34 | 692,545 | +0.23(+0.35%) |
May 27, 2014 | 65.15 | 65.57 | 64.81 | 65.11 | 852,152 | -0.10(-0.15%) |
May 26, 2014 | 65.18 | 65.38 | 65.00 | 65.21 | 136,640 | +0.09(+0.14%) |
May 23, 2014 | 64.95 | 65.19 | 64.64 | 65.12 | 595,688 | +0.02(+0.03%) |
May 22, 2014 | 64.75 | 65.30 | 64.48 | 65.10 | 393,336 | +0.16(+0.25%) |
May 21, 2014 | 64.51 | 65.03 | 64.39 | 64.94 | 628,916 | +0.65(+1.01%) |
May 20, 2014 | 64.46 | 64.74 | 64.03 | 64.29 | 768,371 | +0.05(+0.08%) |
May 16, 2014 | 64.24 | 64.24 | 64.24 | 64.24 | 0 | +0.23(+0.36%) |
May 15, 2014 | 64.63 | 64.67 | 63.68 | 64.01 | 816,127 | -0.48(-0.74%) |
May 14, 2014 | 64.87 | 64.95 | 64.39 | 64.49 | 511,132 | -0.37(-0.57%) |
May 13, 2014 | 65.10 | 65.35 | 64.70 | 64.86 | 569,573 | -0.37(-0.57%) |
May 12, 2014 | 64.28 | 65.34 | 64.27 | 65.23 | 1,196,994 | +1.10(+1.72%) |
May 09, 2014 | 64.38 | 64.68 | 64.05 | 64.13 | 1,135,038 | +0.05(+0.08%) |
May 08, 2014 | 63.82 | 64.52 | 63.80 | 64.08 | 878,355 | +0.21(+0.33%) |
May 07, 2014 | 63.10 | 64.21 | 63.03 | 63.87 | 1,154,264 | +0.70(+1.11%) |
May 06, 2014 | 63.52 | 63.58 | 63.04 | 63.17 | 626,608 | -0.52(-0.82%) |
May 05, 2014 | 64.01 | 64.22 | 63.45 | 63.69 | 1,003,069 | -0.32(-0.50%) |
May 02, 2014 | 64.15 | 64.48 | 63.87 | 64.01 | 937,431 | -0.02(-0.03%) |
May 01, 2014 | 64.40 | 64.64 | 63.92 | 64.03 | 845,905 | -0.17(-0.26%) |
Apr 30, 2014 | 63.16 | 64.32 | 63.16 | 64.20 | 1,551,057 | +0.94(+1.49%) |
Apr 29, 2014 | 63.72 | 64.15 | 63.26 | 63.26 | 1,464,750 | -0.88(-1.37%) |
Apr 28, 2014 | 63.98 | 64.32 | 63.55 | 64.14 | 1,154,342 | +0.41(+0.64%) |
Apr 25, 2014 | 63.46 | 63.79 | 63.28 | 63.73 | 1,513,513 | -0.08(-0.13%) |
Apr 24, 2014 | 63.48 | 63.90 | 62.81 | 63.81 | 1,972,751 | +0.43(+0.68%) |
Apr 23, 2014 | 64.73 | 65.29 | 63.38 | 63.38 | 1,940,315 | -0.19(-0.30%) |
Apr 22, 2014 | 63.00 | 63.72 | 63.00 | 63.57 | 1,319,121 | +0.59(+0.94%) |
Apr 21, 2014 | 62.45 | 63.21 | 62.40 | 62.98 | 1,286,304 | +0.53(+0.85%) |
Apr 17, 2014 | 1.010 | 62.45 | 62.45 | 62.45 | 200 | +0.38(+0.61%) |
Apr 16, 2014 | 60.91 | 62.11 | 60.91 | 62.07 | 1,211,179 | +1.19(+1.95%) |
Apr 15, 2014 | 60.57 | 61.44 | 60.30 | 60.88 | 1,643,035 | +0.43(+0.71%) |
Apr 14, 2014 | 60.39 | 60.59 | 59.66 | 60.45 | 1,375,933 | +0.43(+0.72%) |
Apr 11, 2014 | 60.09 | 60.39 | 59.83 | 60.02 | 1,046,358 | -0.32(-0.53%) |
Apr 10, 2014 | 60.98 | 61.03 | 60.11 | 60.34 | 1,454,733 | -0.58(-0.95%) |
Apr 09, 2014 | 61.21 | 61.45 | 60.73 | 60.92 | 1,290,380 | -0.31(-0.51%) |
Apr 08, 2014 | 60.52 | 61.34 | 60.21 | 61.23 | 1,358,026 | +0.76(+1.26%) |
Apr 07, 2014 | 61.09 | 61.46 | 60.27 | 60.47 | 1,637,778 | -0.95(-1.55%) |
Apr 04, 2014 | 61.98 | 62.02 | 61.25 | 61.42 | 981,776 | -0.56(-0.90%) |
Apr 03, 2014 | 62.35 | 62.66 | 61.28 | 61.98 | 1,365,459 | -0.38(-0.61%) |
Apr 02, 2014 | 62.34 | 62.66 | 62.06 | 62.36 | 1,054,797 | +0.08(+0.13%) |
Apr 01, 2014 | 62.23 | 62.60 | 62.06 | 62.28 | 0 | +0.17(+0.27%) |
Mar 31, 2014 | 61.70 | 62.35 | 61.55 | 62.11 | 1,165,937 | +0.68(+1.11%) |
Mar 28, 2014 | 61.00 | 61.75 | 60.92 | 61.43 | 729,627 | +0.60(+0.99%) |
Mar 27, 2014 | 61.74 | 61.75 | 60.66 | 60.83 | 772,478 | -0.48(-0.78%) |
Mar 26, 2014 | 62.47 | 62.50 | 61.29 | 61.31 | 755,778 | -0.83(-1.34%) |
Mar 25, 2014 | 62.47 | 62.50 | 61.53 | 62.14 | 708,152 | +0.22(+0.36%) |
Mar 24, 2014 | 62.41 | 62.78 | 61.57 | 61.92 | 698,660 | -0.21(-0.34%) |
Mar 21, 2014 | 62.43 | 62.83 | 62.13 | 62.13 | 2,418,548 | -0.71(-1.13%) |
Mar 20, 2014 | 62.93 | 63.29 | 62.62 | 62.84 | 1,121,821 | -0.30(-0.48%) |
Mar 19, 2014 | 63.50 | 63.58 | 63.00 | 63.14 | 878,343 | -0.25(-0.39%) |
Mar 18, 2014 | 62.80 | 63.50 | 62.76 | 63.39 | 770,998 | +0.76(+1.21%) |
Mar 17, 2014 | 62.12 | 62.93 | 62.02 | 62.63 | 584,995 | +0.65(+1.05%) |
Mar 14, 2014 | 62.41 | 62.64 | 61.96 | 61.98 | 738,895 | -0.57(-0.91%) |
Mar 13, 2014 | 63.69 | 63.69 | 62.37 | 62.55 | 0 | -0.98(-1.54%) |
Mar 12, 2014 | 62.16 | 63.64 | 62.03 | 63.53 | 1,236,944 | +1.22(+1.96%) |
Mar 11, 2014 | 62.41 | 62.62 | 62.14 | 62.31 | 821,638 | -0.12(-0.19%) |
Mar 10, 2014 | 62.05 | 62.57 | 62.01 | 62.43 | 639,150 | +0.24(+0.39%) |
Mar 07, 2014 | 62.45 | 62.49 | 61.87 | 62.19 | 618,910 | +0.18(+0.29%) |
Mar 06, 2014 | 62.46 | 62.53 | 61.87 | 62.01 | 746,670 | -0.38(-0.61%) |
Mar 05, 2014 | 62.35 | 62.62 | 62.20 | 62.39 | 1,074,808 | +0.07(+0.11%) |
Mar 04, 2014 | 62.67 | 62.80 | 62.31 | 62.32 | 926,325 | -0.01(-0.02%) |