Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.29 | 67.41 | 67.06 | 67.31 | 434,023 | -0.10(-0.14%) |
May 29, 2014 | 67.33 | 67.43 | 66.50 | 67.41 | 420,463 | +0.42(+0.63%) |
May 28, 2014 | 66.75 | 67.33 | 66.49 | 66.99 | 433,359 | +0.03(+0.04%) |
May 27, 2014 | 66.41 | 67.30 | 66.41 | 66.96 | 257,467 | +0.75(+1.14%) |
May 23, 2014 | 65.47 | 66.20 | 66.20 | 66.20 | 347,912 | +0.75(+1.14%) |
May 22, 2014 | 65.23 | 65.93 | 65.14 | 65.46 | 98,192 | +0.21(+0.32%) |
May 21, 2014 | 64.78 | 65.31 | 64.77 | 65.25 | 284,840 | +0.75(+1.16%) |
May 20, 2014 | 65.67 | 65.77 | 64.29 | 64.50 | 343,926 | -1.40(-2.12%) |
May 19, 2014 | 65.21 | 66.10 | 65.21 | 65.90 | 225,977 | +0.44(+0.67%) |
May 16, 2014 | 65.11 | 65.47 | 64.57 | 65.46 | 243,325 | +0.52(+0.80%) |
May 15, 2014 | 65.52 | 65.52 | 64.15 | 64.94 | 274,928 | -0.72(-1.10%) |
May 14, 2014 | 66.28 | 66.49 | 65.50 | 65.66 | 287,196 | -0.74(-1.11%) |
May 13, 2014 | 67.00 | 67.16 | 66.33 | 66.40 | 296,791 | -0.47(-0.71%) |
May 12, 2014 | 66.20 | 67.30 | 66.20 | 66.87 | 442,053 | +0.94(+1.42%) |
May 09, 2014 | 65.68 | 65.94 | 65.19 | 65.93 | 367,217 | +0.29(+0.44%) |
May 08, 2014 | 65.80 | 66.61 | 65.45 | 65.64 | 450,340 | -0.16(-0.24%) |
May 07, 2014 | 65.48 | 65.86 | 65.00 | 65.80 | 457,989 | +0.35(+0.54%) |
May 06, 2014 | 65.32 | 65.87 | 64.91 | 65.45 | 392,295 | +0.04(+0.05%) |
May 05, 2014 | 65.07 | 65.65 | 64.55 | 65.41 | 349,434 | -0.10(-0.15%) |
May 02, 2014 | 65.40 | 66.02 | 65.29 | 65.51 | 407,113 | +0.02(+0.03%) |
May 01, 2014 | 65.68 | 65.84 | 64.99 | 65.49 | 620,122 | +0.04(+0.05%) |
Apr 30, 2014 | 64.93 | 65.62 | 64.48 | 65.46 | 596,847 | +0.51(+0.78%) |
Apr 29, 2014 | 64.23 | 65.11 | 64.23 | 64.95 | 564,428 | +0.74(+1.15%) |
Apr 28, 2014 | 64.26 | 64.40 | 63.11 | 64.21 | 704,694 | +0.24(+0.37%) |
Apr 25, 2014 | 64.47 | 64.74 | 63.67 | 63.97 | 716,870 | -0.89(-1.37%) |
Apr 24, 2014 | 65.57 | 65.83 | 64.30 | 64.86 | 641,945 | -0.47(-0.71%) |
Apr 23, 2014 | 66.24 | 66.32 | 64.84 | 65.33 | 791,815 | +1.07(+1.67%) |
Apr 22, 2014 | 64.28 | 64.58 | 63.98 | 64.26 | 952,994 | -0.01(-0.01%) |
Apr 21, 2014 | 64.25 | 64.62 | 63.56 | 64.26 | 660,597 | +0.04(+0.07%) |
Apr 17, 2014 | 63.45 | 64.22 | 64.22 | 64.22 | 813,504 | +0.83(+1.30%) |
Apr 16, 2014 | 62.03 | 63.44 | 61.85 | 63.40 | 794,107 | +1.98(+3.23%) |
Apr 15, 2014 | 61.18 | 61.81 | 60.85 | 61.41 | 1,413,846 | +0.66(+1.08%) |
Apr 14, 2014 | 61.60 | 61.63 | 60.48 | 60.76 | 535,382 | -0.15(-0.24%) |
Apr 11, 2014 | 61.50 | 61.77 | 60.73 | 60.90 | 457,034 | -0.76(-1.23%) |
Apr 10, 2014 | 62.75 | 62.89 | 61.66 | 61.66 | 540,514 | -1.04(-1.66%) |
Apr 09, 2014 | 62.34 | 62.95 | 61.87 | 62.71 | 1,010,454 | +0.57(+0.91%) |
Apr 08, 2014 | 61.92 | 62.24 | 61.65 | 62.14 | 694,843 | +0.17(+0.28%) |
Apr 07, 2014 | 63.68 | 63.90 | 61.92 | 61.96 | 830,683 | -1.80(-2.82%) |
Apr 04, 2014 | 65.13 | 65.18 | 63.54 | 63.76 | 427,776 | -0.72(-1.11%) |
Apr 03, 2014 | 64.80 | 64.82 | 64.00 | 64.48 | 459,874 | -0.19(-0.30%) |
Apr 02, 2014 | 64.50 | 64.98 | 64.20 | 64.67 | 397,959 | +0.29(+0.45%) |
Apr 01, 2014 | 64.00 | 64.50 | 63.76 | 64.38 | 620,803 | +0.66(+1.03%) |
Mar 31, 2014 | 62.68 | 63.87 | 62.68 | 63.73 | 657,416 | +1.24(+1.99%) |
Mar 28, 2014 | 62.37 | 63.07 | 62.26 | 62.49 | 597,758 | +0.21(+0.34%) |
Mar 27, 2014 | 62.38 | 62.79 | 61.91 | 62.28 | 660,439 | -0.01(-0.01%) |
Mar 26, 2014 | 63.90 | 63.98 | 62.22 | 62.29 | 426,074 | -1.15(-1.81%) |
Mar 25, 2014 | 63.41 | 64.03 | 63.14 | 63.43 | 553,807 | +0.30(+0.47%) |
Mar 24, 2014 | 64.50 | 64.89 | 63.05 | 63.13 | 479,741 | -1.15(-1.80%) |
Mar 21, 2014 | 64.26 | 65.26 | 64.13 | 64.29 | 621,387 | +0.07(+0.11%) |
Mar 20, 2014 | 63.86 | 64.27 | 63.46 | 64.22 | 342,682 | +0.19(+0.30%) |
Mar 19, 2014 | 64.48 | 64.80 | 63.62 | 64.03 | 295,513 | -0.51(-0.79%) |
Mar 18, 2014 | 64.65 | 65.20 | 64.38 | 64.53 | 481,396 | -0.10(-0.16%) |
Mar 17, 2014 | 64.28 | 65.18 | 64.28 | 64.64 | 347,939 | +0.78(+1.22%) |
Mar 14, 2014 | 63.63 | 64.35 | 63.62 | 63.86 | 351,889 | +0.21(+0.33%) |
Mar 13, 2014 | 64.87 | 65.03 | 63.47 | 63.65 | 390,508 | -0.97(-1.50%) |
Mar 12, 2014 | 64.68 | 64.87 | 64.24 | 64.62 | 314,149 | -0.28(-0.43%) |
Mar 11, 2014 | 65.57 | 65.72 | 64.72 | 64.90 | 260,952 | -0.51(-0.78%) |
Mar 10, 2014 | 65.94 | 65.94 | 65.04 | 65.41 | 213,286 | -0.63(-0.95%) |
Mar 07, 2014 | 66.05 | 66.05 | 65.55 | 66.04 | 232,874 | +0.19(+0.29%) |
Mar 06, 2014 | 65.88 | 66.05 | 65.73 | 65.84 | 234,407 | -0.03(-0.05%) |
Mar 05, 2014 | 65.87 | 66.05 | 65.49 | 65.88 | 360,807 | +0.03(+0.05%) |
Mar 04, 2014 | 65.72 | 66.05 | 65.61 | 65.84 | 382,890 | +1.02(+1.58%) |