Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.28 | 64.77 | 64.13 | 64.74 | 599,566 | +0.43(+0.66%) |
May 29, 2014 | 64.69 | 64.69 | 64.12 | 64.31 | 596,968 | -0.30(-0.46%) |
May 28, 2014 | 64.39 | 64.77 | 64.05 | 64.61 | 389,211 | +0.26(+0.41%) |
May 27, 2014 | 64.28 | 64.63 | 64.07 | 64.35 | 543,154 | +0.31(+0.49%) |
May 23, 2014 | 63.78 | 64.04 | 64.04 | 64.04 | 375,109 | +0.20(+0.31%) |
May 22, 2014 | 63.65 | 64.12 | 63.51 | 63.84 | 211,090 | +0.26(+0.41%) |
May 21, 2014 | 63.11 | 63.64 | 63.09 | 63.58 | 601,313 | +0.79(+1.25%) |
May 20, 2014 | 63.52 | 63.52 | 62.56 | 62.79 | 757,917 | -0.88(-1.38%) |
May 19, 2014 | 63.68 | 63.85 | 63.47 | 63.67 | 902,245 | -0.31(-0.48%) |
May 16, 2014 | 63.43 | 64.01 | 63.20 | 63.98 | 603,650 | +0.58(+0.91%) |
May 15, 2014 | 63.74 | 63.86 | 62.96 | 63.40 | 727,954 | -0.57(-0.89%) |
May 14, 2014 | 64.40 | 64.40 | 63.89 | 63.97 | 461,282 | -0.41(-0.63%) |
May 13, 2014 | 64.64 | 64.81 | 64.21 | 64.37 | 573,220 | -0.23(-0.36%) |
May 12, 2014 | 64.01 | 64.64 | 63.87 | 64.61 | 559,863 | +0.76(+1.19%) |
May 09, 2014 | 63.71 | 63.85 | 63.23 | 63.85 | 704,363 | +0.10(+0.16%) |
May 08, 2014 | 63.58 | 64.25 | 63.46 | 63.74 | 735,687 | +0.18(+0.28%) |
May 07, 2014 | 63.39 | 63.62 | 62.87 | 63.56 | 957,007 | +0.37(+0.58%) |
May 06, 2014 | 63.41 | 63.65 | 62.96 | 63.20 | 948,566 | -0.34(-0.54%) |
May 05, 2014 | 63.96 | 64.01 | 63.36 | 63.54 | 1,190,641 | -0.63(-0.98%) |
May 02, 2014 | 64.24 | 64.96 | 63.94 | 64.17 | 1,386,537 | -0.20(-0.31%) |
May 01, 2014 | 65.30 | 65.62 | 64.22 | 64.37 | 1,016,001 | -0.96(-1.47%) |
Apr 30, 2014 | 64.60 | 65.38 | 64.32 | 65.33 | 1,232,291 | +0.73(+1.14%) |
Apr 29, 2014 | 65.06 | 65.17 | 64.56 | 64.60 | 633,443 | -0.30(-0.46%) |
Apr 28, 2014 | 64.54 | 65.04 | 63.74 | 64.90 | 1,089,884 | +0.68(+1.06%) |
Apr 25, 2014 | 64.54 | 64.54 | 63.95 | 64.22 | 704,502 | -0.45(-0.70%) |
Apr 24, 2014 | 65.12 | 65.12 | 64.41 | 64.67 | 581,221 | -0.31(-0.47%) |
Apr 23, 2014 | 64.65 | 65.18 | 63.99 | 64.97 | 1,466,126 | +0.34(+0.52%) |
Apr 22, 2014 | 66.13 | 66.78 | 64.47 | 64.64 | 1,999,606 | -1.32(-2.00%) |
Apr 21, 2014 | 65.44 | 66.16 | 65.03 | 65.95 | 1,129,622 | +0.47(+0.72%) |
Apr 17, 2014 | 65.54 | 65.48 | 65.48 | 65.48 | 1,248,277 | -0.07(-0.10%) |
Apr 16, 2014 | 65.21 | 65.69 | 65.06 | 65.55 | 1,438,728 | +1.66(+2.59%) |
Apr 15, 2014 | 63.80 | 64.01 | 62.78 | 63.89 | 586,764 | +0.24(+0.38%) |
Apr 14, 2014 | 64.02 | 64.07 | 63.06 | 63.65 | 588,787 | +0.25(+0.39%) |
Apr 11, 2014 | 63.57 | 64.10 | 63.33 | 63.41 | 691,618 | -0.68(-1.06%) |
Apr 10, 2014 | 65.27 | 65.48 | 64.08 | 64.09 | 874,238 | -1.20(-1.84%) |
Apr 09, 2014 | 64.88 | 65.37 | 64.41 | 65.29 | 877,291 | +0.66(+1.02%) |
Apr 08, 2014 | 63.41 | 64.69 | 63.25 | 64.63 | 864,012 | +1.12(+1.77%) |
Apr 07, 2014 | 64.42 | 64.71 | 63.14 | 63.50 | 828,391 | -1.21(-1.88%) |
Apr 04, 2014 | 66.06 | 66.13 | 64.49 | 64.72 | 726,733 | -0.98(-1.50%) |
Apr 03, 2014 | 65.77 | 65.95 | 65.37 | 65.70 | 920,351 | +0.46(+0.70%) |
Apr 02, 2014 | 65.24 | 65.61 | 64.89 | 65.24 | 1,178,699 | +0.15(+0.23%) |
Apr 01, 2014 | 65.07 | 65.19 | 64.49 | 65.09 | 1,026,114 | -0.04(-0.06%) |
Mar 31, 2014 | 64.30 | 65.16 | 64.01 | 65.13 | 986,037 | +1.21(+1.90%) |
Mar 28, 2014 | 63.27 | 64.03 | 63.04 | 63.92 | 618,671 | +0.95(+1.51%) |
Mar 27, 2014 | 63.03 | 63.11 | 62.63 | 62.96 | 592,741 | -0.21(-0.33%) |
Mar 26, 2014 | 63.54 | 63.80 | 62.97 | 63.17 | 803,020 | -0.16(-0.26%) |
Mar 25, 2014 | 63.71 | 63.78 | 63.08 | 63.34 | 910,910 | +0.20(+0.31%) |
Mar 24, 2014 | 63.68 | 63.98 | 62.93 | 63.14 | 763,501 | -0.37(-0.58%) |
Mar 21, 2014 | 64.12 | 64.22 | 63.44 | 63.51 | 1,589,699 | -0.29(-0.46%) |
Mar 20, 2014 | 63.50 | 63.97 | 63.34 | 63.80 | 797,921 | +0.13(+0.21%) |
Mar 19, 2014 | 64.47 | 64.69 | 63.26 | 63.67 | 931,340 | -0.71(-1.11%) |
Mar 18, 2014 | 64.44 | 64.57 | 64.14 | 64.38 | 660,800 | +0.06(+0.09%) |
Mar 17, 2014 | 64.50 | 64.79 | 63.99 | 64.32 | 897,712 | +0.25(+0.40%) |
Mar 14, 2014 | 64.12 | 64.57 | 63.99 | 64.07 | 1,153,994 | -0.08(-0.13%) |
Mar 13, 2014 | 65.33 | 65.43 | 64.15 | 64.15 | 1,091,423 | -0.93(-1.43%) |
Mar 12, 2014 | 64.54 | 65.09 | 64.31 | 65.08 | 685,212 | +0.25(+0.39%) |
Mar 11, 2014 | 65.06 | 65.32 | 64.61 | 64.82 | 597,052 | -0.08(-0.13%) |
Mar 10, 2014 | 65.47 | 65.61 | 64.66 | 64.91 | 794,476 | -0.70(-1.06%) |
Mar 07, 2014 | 65.50 | 65.81 | 65.27 | 65.60 | 648,561 | +0.29(+0.45%) |
Mar 06, 2014 | 66.01 | 66.08 | 65.25 | 65.31 | 697,652 | -0.38(-0.58%) |
Mar 05, 2014 | 65.71 | 66.10 | 65.43 | 65.69 | 787,642 | +0.18(+0.28%) |
Mar 04, 2014 | 65.63 | 65.79 | 65.12 | 65.51 | 997,647 | +0.71(+1.09%) |