Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.32 | 68.00 | 66.31 | 67.11 | 77,531 | -0.37(-0.55%) |
May 29, 2014 | 67.75 | 67.75 | 67.08 | 67.48 | 62,623 | -0.27(-0.40%) |
May 28, 2014 | 66.17 | 67.78 | 66.17 | 67.75 | 102,329 | +1.53(+2.31%) |
May 27, 2014 | 66.33 | 66.34 | 65.91 | 66.22 | 64,748 | +0.04(+0.06%) |
May 26, 2014 | 66.00 | 66.47 | 66.00 | 66.18 | 47,606 | +0.18(+0.27%) |
May 23, 2014 | 66.26 | 66.48 | 65.98 | 66.00 | 111,592 | -0.25(-0.38%) |
May 22, 2014 | 65.92 | 66.55 | 65.90 | 66.25 | 66,244 | +0.25(+0.38%) |
May 21, 2014 | 65.75 | 66.35 | 65.75 | 66.00 | 128,926 | +0.24(+0.36%) |
May 20, 2014 | 66.17 | 66.68 | 65.60 | 65.76 | 131,748 | +0.18(+0.27%) |
May 16, 2014 | 65.58 | 65.58 | 65.58 | 65.58 | 0 | +0.00(+0.00%) |
May 15, 2014 | 65.74 | 65.99 | 65.01 | 65.58 | 89,417 | +0.42(+0.64%) |
May 14, 2014 | 65.74 | 65.74 | 64.95 | 65.16 | 120,103 | -0.35(-0.53%) |
May 13, 2014 | 65.03 | 65.70 | 64.75 | 65.51 | 71,126 | +0.51(+0.78%) |
May 12, 2014 | 65.00 | 65.13 | 64.80 | 65.00 | 55,380 | +0.13(+0.20%) |
May 09, 2014 | 64.95 | 65.80 | 64.75 | 64.87 | 84,304 | -0.01(-0.02%) |
May 08, 2014 | 65.49 | 65.68 | 64.75 | 64.88 | 97,984 | -0.44(-0.67%) |
May 07, 2014 | 64.31 | 65.59 | 64.31 | 65.32 | 140,698 | +0.82(+1.27%) |
May 06, 2014 | 64.89 | 64.97 | 64.45 | 64.50 | 89,934 | -0.33(-0.51%) |
May 05, 2014 | 64.65 | 65.17 | 64.57 | 64.83 | 41,202 | +0.18(+0.28%) |
May 02, 2014 | 65.35 | 65.47 | 64.57 | 64.65 | 99,654 | -0.70(-1.07%) |
May 01, 2014 | 64.96 | 65.40 | 64.07 | 65.35 | 85,287 | +0.39(+0.60%) |
Apr 30, 2014 | 63.25 | 65.16 | 63.25 | 64.96 | 115,726 | +1.61(+2.54%) |
Apr 29, 2014 | 64.38 | 64.38 | 63.34 | 63.35 | 65,311 | -0.82(-1.28%) |
Apr 28, 2014 | 63.90 | 65.06 | 63.70 | 64.17 | 102,058 | +0.65(+1.02%) |
Apr 25, 2014 | 64.80 | 64.88 | 63.30 | 63.52 | 97,961 | -1.34(-2.07%) |
Apr 24, 2014 | 64.15 | 65.00 | 64.15 | 64.86 | 83,352 | +0.77(+1.20%) |
Apr 23, 2014 | 65.03 | 65.04 | 64.09 | 64.09 | 103,701 | -0.96(-1.48%) |
Apr 22, 2014 | 64.07 | 65.35 | 63.97 | 65.05 | 87,681 | +0.80(+1.25%) |
Apr 21, 2014 | 64.57 | 64.69 | 63.96 | 64.25 | 45,780 | -0.44(-0.68%) |
Apr 17, 2014 | 64.69 | 64.69 | 64.69 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 64.90 | 65.05 | 64.32 | 64.69 | 118,629 | -0.04(-0.06%) |
Apr 15, 2014 | 64.34 | 64.89 | 64.10 | 64.73 | 144,712 | +0.31(+0.48%) |
Apr 14, 2014 | 64.18 | 65.47 | 63.00 | 64.42 | 127,675 | +0.11(+0.17%) |
Apr 11, 2014 | 64.80 | 65.24 | 64.23 | 64.31 | 104,817 | -1.01(-1.55%) |
Apr 10, 2014 | 66.76 | 66.88 | 64.66 | 65.32 | 147,542 | -1.63(-2.43%) |
Apr 09, 2014 | 65.51 | 67.05 | 65.44 | 66.95 | 117,774 | +1.63(+2.50%) |
Apr 08, 2014 | 65.66 | 65.88 | 64.69 | 65.32 | 104,665 | -0.83(-1.25%) |
Apr 07, 2014 | 67.36 | 67.40 | 66.04 | 66.15 | 93,384 | -1.38(-2.04%) |
Apr 04, 2014 | 66.45 | 67.69 | 66.45 | 67.53 | 72,132 | +1.00(+1.50%) |
Apr 03, 2014 | 65.87 | 66.88 | 65.60 | 66.53 | 83,822 | +0.45(+0.68%) |
Apr 02, 2014 | 66.87 | 66.98 | 65.62 | 66.08 | 157,738 | -0.79(-1.18%) |
Apr 01, 2014 | 67.50 | 68.08 | 66.87 | 66.87 | 0 | -0.70(-1.04%) |
Mar 31, 2014 | 66.50 | 67.99 | 66.30 | 67.57 | 99,755 | +1.29(+1.95%) |
Mar 28, 2014 | 66.94 | 67.21 | 65.79 | 66.28 | 66,847 | -0.46(-0.69%) |
Mar 27, 2014 | 67.86 | 68.03 | 66.70 | 66.74 | 143,706 | -1.13(-1.66%) |
Mar 26, 2014 | 66.86 | 67.89 | 66.86 | 67.87 | 138,977 | +0.78(+1.16%) |
Mar 25, 2014 | 67.11 | 67.37 | 66.71 | 67.09 | 69,238 | +0.16(+0.24%) |
Mar 24, 2014 | 68.39 | 68.47 | 66.34 | 66.93 | 84,888 | -1.30(-1.91%) |
Mar 21, 2014 | 68.85 | 69.00 | 67.98 | 68.23 | 103,726 | -0.76(-1.10%) |
Mar 20, 2014 | 68.24 | 69.17 | 68.02 | 68.99 | 121,631 | +0.87(+1.28%) |
Mar 19, 2014 | 68.16 | 68.24 | 67.80 | 68.12 | 75,848 | +0.16(+0.24%) |
Mar 18, 2014 | 67.94 | 68.29 | 67.25 | 67.96 | 65,662 | +0.14(+0.21%) |
Mar 17, 2014 | 66.81 | 68.53 | 66.81 | 67.82 | 91,233 | +0.96(+1.44%) |
Mar 14, 2014 | 68.81 | 68.85 | 66.69 | 66.86 | 123,769 | -1.95(-2.83%) |
Mar 13, 2014 | 67.68 | 69.41 | 67.48 | 68.81 | 342,016 | +1.28(+1.90%) |
Mar 12, 2014 | 67.92 | 67.92 | 66.99 | 67.53 | 162,227 | -0.25(-0.37%) |
Mar 11, 2014 | 66.96 | 68.13 | 66.33 | 67.78 | 208,500 | +0.94(+1.41%) |
Mar 10, 2014 | 65.46 | 66.86 | 65.26 | 66.84 | 199,738 | +1.24(+1.89%) |
Mar 07, 2014 | 65.23 | 65.85 | 64.82 | 65.60 | 69,834 | +0.41(+0.63%) |
Mar 06, 2014 | 66.43 | 66.59 | 65.15 | 65.19 | 97,152 | -1.09(-1.64%) |
Mar 05, 2014 | 66.09 | 66.32 | 65.59 | 66.28 | 95,163 | +0.19(+0.29%) |
Mar 04, 2014 | 66.44 | 66.62 | 65.82 | 66.09 | 210,149 | +0.29(+0.44%) |