Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.35 | 64.55 | 63.84 | 64.13 | 254,516 | -0.29(-0.45%) |
May 29, 2014 | 64.36 | 64.62 | 64.15 | 64.42 | 51,020 | +0.22(+0.34%) |
May 28, 2014 | 64.33 | 64.42 | 63.91 | 64.20 | 102,836 | -0.26(-0.40%) |
May 27, 2014 | 63.83 | 64.55 | 63.56 | 64.46 | 172,445 | +1.21(+1.92%) |
May 23, 2014 | 62.44 | 63.25 | 63.25 | 63.25 | 41,965 | +0.63(+1.00%) |
May 22, 2014 | 61.84 | 62.68 | 61.84 | 62.62 | 112,093 | +0.91(+1.48%) |
May 21, 2014 | 61.84 | 62.05 | 61.21 | 61.71 | 92,069 | +0.19(+0.30%) |
May 20, 2014 | 62.21 | 62.26 | 61.18 | 61.52 | 203,752 | -0.93(-1.49%) |
May 19, 2014 | 61.42 | 62.66 | 61.42 | 62.45 | 103,788 | +0.79(+1.28%) |
May 16, 2014 | 61.35 | 61.67 | 60.87 | 61.66 | 140,649 | +0.27(+0.45%) |
May 15, 2014 | 61.50 | 61.67 | 60.81 | 61.39 | 139,822 | -0.43(-0.70%) |
May 14, 2014 | 62.89 | 62.92 | 61.73 | 61.82 | 77,063 | -1.20(-1.90%) |
May 13, 2014 | 63.61 | 63.73 | 62.92 | 63.02 | 84,380 | -0.69(-1.08%) |
May 12, 2014 | 62.33 | 63.86 | 62.29 | 63.71 | 131,454 | +1.72(+2.77%) |
May 09, 2014 | 61.04 | 62.04 | 60.82 | 61.99 | 198,529 | +0.78(+1.27%) |
May 08, 2014 | 62.11 | 62.60 | 61.11 | 61.21 | 189,207 | -1.05(-1.69%) |
May 07, 2014 | 62.60 | 62.60 | 61.43 | 62.26 | 344,266 | -0.26(-0.41%) |
May 06, 2014 | 63.34 | 63.69 | 62.49 | 62.52 | 175,866 | -1.16(-1.82%) |
May 05, 2014 | 63.16 | 63.90 | 62.97 | 63.68 | 206,283 | -0.02(-0.03%) |
May 02, 2014 | 63.93 | 64.26 | 63.10 | 63.70 | 270,054 | -0.29(-0.46%) |
May 01, 2014 | 63.92 | 64.48 | 63.17 | 63.99 | 158,959 | -0.26(-0.40%) |
Apr 30, 2014 | 63.62 | 64.29 | 63.12 | 64.24 | 113,699 | +0.44(+0.69%) |
Apr 29, 2014 | 63.98 | 64.36 | 63.77 | 63.80 | 222,406 | -0.04(-0.07%) |
Apr 28, 2014 | 64.50 | 64.90 | 63.02 | 63.85 | 180,976 | -0.50(-0.77%) |
Apr 25, 2014 | 65.39 | 65.46 | 64.14 | 64.34 | 111,114 | -1.35(-2.06%) |
Apr 24, 2014 | 66.44 | 66.44 | 65.16 | 65.69 | 197,580 | -0.20(-0.31%) |
Apr 23, 2014 | 66.56 | 66.58 | 65.88 | 65.90 | 238,581 | -0.80(-1.19%) |
Apr 22, 2014 | 66.04 | 66.90 | 65.90 | 66.69 | 73,884 | +0.95(+1.45%) |
Apr 21, 2014 | 65.27 | 65.74 | 64.91 | 65.74 | 203,916 | +0.59(+0.91%) |
Apr 17, 2014 | 64.53 | 65.15 | 65.15 | 65.15 | 112,548 | +0.48(+0.74%) |
Apr 16, 2014 | 64.35 | 64.73 | 64.09 | 64.67 | 364,320 | +0.65(+1.01%) |
Apr 15, 2014 | 64.17 | 64.54 | 62.45 | 64.02 | 222,332 | -0.05(-0.08%) |
Apr 14, 2014 | 64.72 | 64.95 | 63.46 | 64.08 | 307,207 | -0.08(-0.12%) |
Apr 11, 2014 | 64.53 | 65.20 | 64.01 | 64.16 | 182,501 | -1.04(-1.60%) |
Apr 10, 2014 | 67.26 | 67.26 | 64.78 | 65.20 | 131,170 | -2.17(-3.23%) |
Apr 09, 2014 | 66.46 | 67.38 | 66.10 | 67.37 | 92,463 | +1.17(+1.76%) |
Apr 08, 2014 | 65.70 | 66.55 | 65.49 | 66.21 | 300,016 | +0.50(+0.77%) |
Apr 07, 2014 | 66.39 | 66.44 | 65.38 | 65.70 | 227,389 | -0.96(-1.45%) |
Apr 04, 2014 | 68.94 | 68.94 | 66.46 | 66.67 | 156,319 | -1.83(-2.67%) |
Apr 03, 2014 | 69.58 | 69.58 | 68.27 | 68.50 | 84,760 | -0.95(-1.37%) |
Apr 02, 2014 | 69.60 | 69.60 | 69.12 | 69.45 | 83,248 | +0.18(+0.26%) |
Apr 01, 2014 | 68.51 | 69.38 | 68.51 | 69.28 | 220,813 | +0.94(+1.37%) |
Mar 31, 2014 | 67.30 | 68.47 | 67.24 | 68.34 | 121,613 | +1.41(+2.11%) |
Mar 28, 2014 | 67.33 | 68.03 | 66.71 | 66.92 | 107,831 | -0.11(-0.17%) |
Mar 27, 2014 | 67.37 | 67.72 | 66.53 | 67.04 | 156,707 | -0.19(-0.29%) |
Mar 26, 2014 | 69.40 | 69.40 | 67.19 | 67.23 | 149,254 | -1.71(-2.48%) |
Mar 25, 2014 | 69.34 | 69.79 | 68.40 | 68.94 | 202,309 | -0.03(-0.04%) |
Mar 24, 2014 | 70.10 | 70.37 | 68.19 | 68.97 | 110,680 | -1.06(-1.51%) |
Mar 21, 2014 | 70.78 | 70.79 | 69.95 | 70.03 | 72,053 | -0.36(-0.51%) |
Mar 20, 2014 | 70.20 | 70.66 | 69.90 | 70.39 | 134,489 | +0.03(+0.04%) |
Mar 19, 2014 | 70.76 | 70.76 | 69.96 | 70.36 | 70,525 | -0.37(-0.52%) |
Mar 18, 2014 | 69.75 | 70.78 | 69.68 | 70.73 | 219,386 | +1.07(+1.53%) |
Mar 17, 2014 | 70.01 | 70.22 | 69.54 | 69.66 | 92,795 | +0.14(+0.20%) |
Mar 14, 2014 | 69.05 | 69.57 | 69.05 | 69.52 | 310,765 | +0.20(+0.29%) |
Mar 13, 2014 | 70.37 | 70.39 | 68.88 | 69.32 | 96,081 | -0.76(-1.08%) |
Mar 12, 2014 | 69.57 | 70.10 | 69.07 | 70.08 | 92,800 | +0.19(+0.28%) |
Mar 11, 2014 | 70.76 | 71.06 | 69.57 | 69.88 | 134,081 | -0.65(-0.93%) |
Mar 10, 2014 | 70.49 | 70.65 | 69.98 | 70.54 | 203,493 | +0.01(+0.01%) |
Mar 07, 2014 | 71.01 | 71.01 | 70.18 | 70.53 | 81,905 | -0.14(-0.20%) |
Mar 06, 2014 | 71.16 | 71.16 | 70.33 | 70.67 | 141,619 | -0.24(-0.34%) |
Mar 05, 2014 | 70.76 | 70.93 | 70.53 | 70.91 | 134,400 | +0.28(+0.40%) |
Mar 04, 2014 | 69.56 | 71.14 | 69.56 | 70.63 | 317,204 | +1.91(+2.77%) |