Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 66.78 | 67.78 | 66.53 | 67.45 | 217,513 | +0.40(+0.60%) |
May 29, 2014 | 67.75 | 67.75 | 65.74 | 67.05 | 252,844 | -0.65(-0.96%) |
May 28, 2014 | 65.00 | 67.70 | 64.50 | 67.70 | 451,926 | +2.79(+4.30%) |
May 27, 2014 | 63.83 | 65.34 | 63.83 | 64.91 | 133,523 | +1.07(+1.68%) |
May 26, 2014 | 63.76 | 64.05 | 63.59 | 63.84 | 24,575 | -0.41(-0.64%) |
May 23, 2014 | 64.02 | 64.70 | 64.02 | 64.25 | 126,613 | +0.06(+0.09%) |
May 22, 2014 | 63.22 | 64.19 | 62.59 | 64.19 | 93,047 | +1.19(+1.89%) |
May 21, 2014 | 61.97 | 63.14 | 61.74 | 63.00 | 207,496 | +1.24(+2.01%) |
May 20, 2014 | 62.29 | 62.62 | 61.43 | 61.76 | 156,767 | -0.71(-1.14%) |
May 16, 2014 | 62.47 | 62.47 | 62.47 | 62.47 | 0 | -0.88(-1.39%) |
May 15, 2014 | 63.00 | 63.47 | 62.70 | 63.35 | 192,332 | +0.35(+0.56%) |
May 14, 2014 | 62.95 | 63.14 | 62.85 | 63.00 | 61,952 | +0.05(+0.08%) |
May 13, 2014 | 63.51 | 63.58 | 62.72 | 62.95 | 107,490 | -0.61(-0.96%) |
May 12, 2014 | 62.36 | 63.70 | 62.36 | 63.56 | 100,250 | +1.02(+1.63%) |
May 09, 2014 | 62.95 | 63.44 | 62.26 | 62.54 | 83,319 | -0.47(-0.75%) |
May 08, 2014 | 64.23 | 64.40 | 62.86 | 63.01 | 107,464 | -1.08(-1.69%) |
May 07, 2014 | 62.96 | 64.10 | 62.77 | 64.09 | 132,749 | +1.25(+1.99%) |
May 06, 2014 | 63.22 | 63.44 | 62.61 | 62.84 | 37,233 | -0.53(-0.84%) |
May 05, 2014 | 63.32 | 64.32 | 63.12 | 63.37 | 66,789 | +0.24(+0.38%) |
May 02, 2014 | 62.92 | 63.32 | 62.65 | 63.13 | 78,033 | +0.07(+0.11%) |
May 01, 2014 | 62.65 | 63.09 | 62.52 | 63.06 | 44,364 | +0.46(+0.73%) |
Apr 30, 2014 | 62.52 | 62.74 | 61.71 | 62.60 | 171,230 | -0.03(-0.05%) |
Apr 29, 2014 | 62.20 | 63.03 | 62.20 | 62.63 | 253,883 | +0.60(+0.97%) |
Apr 28, 2014 | 62.00 | 62.35 | 61.73 | 62.03 | 69,896 | +0.03(+0.05%) |
Apr 25, 2014 | 62.05 | 62.15 | 61.92 | 62.00 | 136,282 | -0.03(-0.05%) |
Apr 24, 2014 | 61.97 | 62.21 | 61.90 | 62.03 | 144,035 | +0.09(+0.15%) |
Apr 23, 2014 | 61.99 | 62.03 | 61.66 | 61.94 | 201,076 | -0.06(-0.10%) |
Apr 22, 2014 | 62.00 | 62.00 | 61.86 | 62.00 | 164,632 | -0.06(-0.10%) |
Apr 21, 2014 | 62.00 | 62.13 | 61.82 | 62.06 | 85,756 | -0.02(-0.03%) |
Apr 17, 2014 | 62.08 | 62.08 | 62.08 | 0 | +0.20(+0.32%) | |
Apr 16, 2014 | 61.30 | 61.91 | 61.27 | 61.88 | 71,803 | +0.54(+0.88%) |
Apr 15, 2014 | 61.16 | 61.49 | 60.63 | 61.34 | 287,555 | +0.36(+0.59%) |
Apr 14, 2014 | 60.51 | 61.40 | 60.51 | 60.98 | 102,287 | +0.36(+0.59%) |
Apr 11, 2014 | 61.20 | 61.20 | 60.50 | 60.62 | 80,714 | -0.50(-0.82%) |
Apr 10, 2014 | 61.40 | 61.60 | 61.09 | 61.12 | 106,273 | -0.28(-0.46%) |
Apr 09, 2014 | 61.45 | 61.64 | 61.22 | 61.40 | 390,149 | -0.09(-0.15%) |
Apr 08, 2014 | 60.97 | 61.59 | 60.30 | 61.49 | 238,678 | +0.80(+1.32%) |
Apr 07, 2014 | 61.32 | 61.59 | 60.63 | 60.69 | 80,196 | -0.56(-0.91%) |
Apr 04, 2014 | 61.41 | 61.50 | 61.19 | 61.25 | 72,316 | +0.01(+0.02%) |
Apr 03, 2014 | 61.50 | 61.69 | 61.16 | 61.24 | 210,637 | -0.76(-1.23%) |
Apr 02, 2014 | 61.40 | 62.26 | 61.40 | 62.00 | 128,523 | +0.50(+0.81%) |
Apr 01, 2014 | 61.34 | 61.51 | 61.29 | 61.50 | 420,823 | +0.12(+0.20%) |
Mar 31, 2014 | 61.25 | 61.50 | 61.25 | 61.38 | 185,060 | +0.04(+0.07%) |
Mar 28, 2014 | 61.48 | 61.50 | 61.25 | 61.34 | 134,366 | -0.07(-0.11%) |
Mar 27, 2014 | 61.25 | 61.82 | 61.15 | 61.41 | 89,221 | +0.10(+0.16%) |
Mar 26, 2014 | 61.49 | 61.50 | 61.25 | 61.31 | 59,893 | +0.06(+0.10%) |
Mar 25, 2014 | 61.43 | 61.49 | 61.14 | 61.25 | 82,501 | -0.05(-0.08%) |
Mar 24, 2014 | 61.43 | 61.76 | 61.23 | 61.30 | 57,353 | -0.12(-0.20%) |
Mar 21, 2014 | 61.37 | 61.66 | 61.00 | 61.42 | 276,471 | +0.34(+0.56%) |
Mar 20, 2014 | 61.10 | 61.37 | 61.00 | 61.08 | 80,957 | -0.11(-0.18%) |
Mar 19, 2014 | 61.00 | 61.35 | 60.90 | 61.19 | 135,884 | +0.28(+0.46%) |
Mar 18, 2014 | 61.20 | 61.20 | 60.90 | 60.91 | 100,572 | +0.00(+0.00%) |
Mar 17, 2014 | 61.10 | 61.30 | 60.80 | 60.91 | 113,261 | -0.25(-0.41%) |
Mar 14, 2014 | 60.68 | 61.52 | 60.68 | 61.16 | 70,239 | +0.16(+0.26%) |
Mar 13, 2014 | 62.09 | 62.24 | 61.00 | 61.00 | 178,208 | -0.94(-1.52%) |
Mar 12, 2014 | 62.26 | 62.26 | 61.72 | 61.94 | 100,529 | -0.46(-0.74%) |
Mar 11, 2014 | 62.64 | 62.64 | 62.16 | 62.40 | 141,863 | -0.04(-0.06%) |
Mar 10, 2014 | 62.75 | 62.75 | 62.38 | 62.44 | 75,282 | -0.17(-0.27%) |
Mar 07, 2014 | 61.86 | 62.67 | 61.65 | 62.61 | 134,848 | +1.08(+1.76%) |
Mar 06, 2014 | 61.50 | 61.99 | 61.32 | 61.53 | 85,583 | +0.15(+0.24%) |
Mar 05, 2014 | 61.10 | 61.72 | 60.80 | 61.38 | 113,430 | +0.25(+0.41%) |
Mar 04, 2014 | 60.15 | 61.36 | 60.12 | 61.13 | 261,544 | +1.09(+1.82%) |