Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.77 | 64.96 | 64.25 | 64.54 | 252,889 | -0.29(-0.45%) |
May 29, 2014 | 64.77 | 65.03 | 64.56 | 64.84 | 50,693 | +0.22(+0.34%) |
May 28, 2014 | 64.75 | 64.84 | 64.33 | 64.61 | 102,179 | -0.26(-0.40%) |
May 27, 2014 | 64.24 | 64.97 | 63.96 | 64.87 | 171,343 | +1.22(+1.92%) |
May 23, 2014 | 62.84 | 63.65 | 63.65 | 63.65 | 41,697 | +0.63(+1.00%) |
May 22, 2014 | 62.24 | 63.08 | 62.24 | 63.02 | 111,377 | +0.92(+1.48%) |
May 21, 2014 | 62.24 | 62.45 | 61.60 | 62.10 | 91,480 | +0.19(+0.30%) |
May 20, 2014 | 62.61 | 62.66 | 61.57 | 61.92 | 202,449 | -0.93(-1.49%) |
May 19, 2014 | 61.82 | 63.07 | 61.82 | 62.85 | 103,125 | +0.79(+1.28%) |
May 16, 2014 | 61.74 | 62.07 | 61.26 | 62.06 | 139,750 | +0.28(+0.45%) |
May 15, 2014 | 61.90 | 62.07 | 61.21 | 61.78 | 138,928 | -0.44(-0.70%) |
May 14, 2014 | 63.30 | 63.32 | 62.12 | 62.22 | 76,570 | -1.21(-1.90%) |
May 13, 2014 | 64.02 | 64.14 | 63.32 | 63.43 | 83,841 | -0.69(-1.08%) |
May 12, 2014 | 62.73 | 64.27 | 62.69 | 64.12 | 130,613 | +1.73(+2.77%) |
May 09, 2014 | 61.43 | 62.44 | 61.21 | 62.39 | 197,260 | +0.78(+1.27%) |
May 08, 2014 | 62.51 | 63.00 | 61.50 | 61.61 | 187,997 | -1.06(-1.69%) |
May 07, 2014 | 63.00 | 63.00 | 61.83 | 62.67 | 342,065 | -0.26(-0.41%) |
May 06, 2014 | 63.75 | 64.10 | 62.89 | 62.92 | 174,741 | -1.17(-1.82%) |
May 05, 2014 | 63.56 | 64.31 | 63.38 | 64.09 | 204,965 | -0.02(-0.03%) |
May 02, 2014 | 64.34 | 64.68 | 63.51 | 64.11 | 268,327 | -0.29(-0.46%) |
May 01, 2014 | 64.33 | 64.90 | 63.57 | 64.40 | 157,942 | -0.26(-0.40%) |
Apr 30, 2014 | 64.03 | 64.70 | 63.53 | 64.66 | 112,973 | +0.44(+0.69%) |
Apr 29, 2014 | 64.39 | 64.77 | 64.18 | 64.21 | 220,984 | -0.04(-0.07%) |
Apr 28, 2014 | 64.92 | 65.32 | 63.43 | 64.26 | 179,819 | -0.50(-0.77%) |
Apr 25, 2014 | 65.81 | 65.88 | 64.55 | 64.76 | 110,403 | -1.36(-2.06%) |
Apr 24, 2014 | 66.86 | 66.86 | 65.58 | 66.12 | 196,317 | -0.20(-0.31%) |
Apr 23, 2014 | 66.99 | 67.01 | 66.30 | 66.32 | 237,055 | -0.80(-1.19%) |
Apr 22, 2014 | 66.46 | 67.33 | 66.32 | 67.12 | 73,412 | +0.96(+1.45%) |
Apr 21, 2014 | 65.69 | 66.16 | 65.33 | 66.16 | 202,612 | +0.60(+0.91%) |
Apr 17, 2014 | 64.94 | 65.57 | 65.57 | 65.57 | 111,828 | +0.48(+0.74%) |
Apr 16, 2014 | 64.77 | 65.14 | 64.51 | 65.09 | 361,990 | +0.65(+1.01%) |
Apr 15, 2014 | 64.58 | 64.95 | 62.85 | 64.44 | 220,911 | -0.05(-0.08%) |
Apr 14, 2014 | 65.14 | 65.37 | 63.87 | 64.49 | 305,243 | -0.08(-0.12%) |
Apr 11, 2014 | 64.94 | 65.62 | 64.42 | 64.57 | 181,334 | -1.05(-1.60%) |
Apr 10, 2014 | 67.69 | 67.69 | 65.20 | 65.62 | 130,331 | -2.19(-3.23%) |
Apr 09, 2014 | 66.89 | 67.82 | 66.53 | 67.81 | 91,872 | +1.17(+1.76%) |
Apr 08, 2014 | 66.13 | 66.98 | 65.91 | 66.63 | 298,098 | +0.51(+0.77%) |
Apr 07, 2014 | 66.82 | 66.87 | 65.80 | 66.13 | 225,936 | -0.97(-1.45%) |
Apr 04, 2014 | 69.38 | 69.38 | 66.88 | 67.10 | 155,319 | -1.84(-2.67%) |
Apr 03, 2014 | 70.02 | 70.02 | 68.71 | 68.94 | 84,218 | -0.96(-1.37%) |
Apr 02, 2014 | 70.05 | 70.05 | 69.57 | 69.90 | 82,716 | +0.18(+0.26%) |
Apr 01, 2014 | 68.96 | 69.82 | 68.96 | 69.72 | 219,401 | +0.94(+1.37%) |
Mar 31, 2014 | 67.74 | 68.91 | 67.67 | 68.78 | 120,835 | +1.42(+2.11%) |
Mar 28, 2014 | 67.76 | 68.47 | 67.14 | 67.35 | 107,142 | -0.12(-0.17%) |
Mar 27, 2014 | 67.80 | 68.16 | 66.95 | 67.47 | 155,705 | -0.20(-0.29%) |
Mar 26, 2014 | 69.85 | 69.85 | 67.62 | 67.67 | 148,299 | -1.72(-2.48%) |
Mar 25, 2014 | 69.78 | 70.24 | 68.84 | 69.38 | 201,015 | -0.03(-0.04%) |
Mar 24, 2014 | 70.55 | 70.82 | 68.63 | 69.41 | 109,972 | -1.07(-1.51%) |
Mar 21, 2014 | 71.23 | 71.25 | 70.41 | 70.48 | 71,592 | -0.36(-0.51%) |
Mar 20, 2014 | 70.65 | 71.12 | 70.35 | 70.84 | 133,629 | +0.03(+0.04%) |
Mar 19, 2014 | 71.21 | 71.21 | 70.41 | 70.81 | 70,074 | -0.37(-0.52%) |
Mar 18, 2014 | 70.20 | 71.24 | 70.13 | 71.19 | 217,983 | +1.07(+1.53%) |
Mar 17, 2014 | 70.46 | 70.67 | 69.99 | 70.11 | 92,202 | +0.14(+0.20%) |
Mar 14, 2014 | 69.50 | 70.01 | 69.49 | 69.97 | 308,778 | +0.20(+0.29%) |
Mar 13, 2014 | 70.82 | 70.84 | 69.32 | 69.77 | 95,466 | -0.76(-1.08%) |
Mar 12, 2014 | 70.01 | 70.55 | 69.52 | 70.53 | 92,206 | +0.20(+0.28%) |
Mar 11, 2014 | 71.21 | 71.51 | 70.01 | 70.33 | 133,224 | -0.66(-0.93%) |
Mar 10, 2014 | 70.95 | 71.11 | 70.43 | 70.99 | 202,191 | +0.01(+0.01%) |
Mar 07, 2014 | 71.47 | 71.47 | 70.63 | 70.98 | 81,382 | -0.14(-0.20%) |
Mar 06, 2014 | 71.62 | 71.62 | 70.78 | 71.12 | 140,713 | -0.24(-0.34%) |
Mar 05, 2014 | 71.21 | 71.39 | 70.98 | 71.36 | 133,540 | +0.28(+0.40%) |
Mar 04, 2014 | 70.01 | 71.60 | 70.01 | 71.08 | 315,175 | +1.92(+2.77%) |