Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.85 | 65.04 | 64.55 | 64.99 | 347,318 | -0.02(-0.03%) |
May 29, 2014 | 65.19 | 65.39 | 64.66 | 65.01 | 230,550 | +0.04(+0.07%) |
May 28, 2014 | 65.81 | 65.88 | 64.96 | 64.96 | 352,783 | -0.83(-1.25%) |
May 27, 2014 | 65.69 | 65.84 | 65.41 | 65.79 | 313,550 | +0.39(+0.60%) |
May 23, 2014 | 65.75 | 65.39 | 65.39 | 65.39 | 321,177 | -0.32(-0.49%) |
May 22, 2014 | 64.39 | 65.72 | 64.39 | 65.72 | 273,127 | +1.36(+2.12%) |
May 21, 2014 | 63.94 | 64.53 | 63.65 | 64.35 | 249,144 | +0.45(+0.70%) |
May 20, 2014 | 64.50 | 64.50 | 63.50 | 63.90 | 489,187 | -0.70(-1.08%) |
May 19, 2014 | 63.97 | 65.11 | 63.97 | 64.60 | 313,704 | +0.44(+0.69%) |
May 16, 2014 | 63.80 | 64.24 | 63.54 | 64.16 | 191,987 | +0.29(+0.45%) |
May 15, 2014 | 63.80 | 63.99 | 63.06 | 63.88 | 414,440 | -0.04(-0.06%) |
May 14, 2014 | 64.15 | 64.28 | 63.69 | 63.91 | 354,088 | -0.41(-0.64%) |
May 13, 2014 | 64.93 | 65.11 | 64.22 | 64.32 | 319,973 | -0.66(-1.02%) |
May 12, 2014 | 64.22 | 65.09 | 63.97 | 64.99 | 459,642 | +1.12(+1.76%) |
May 09, 2014 | 63.77 | 64.08 | 63.31 | 63.87 | 547,563 | +0.06(+0.10%) |
May 08, 2014 | 63.95 | 64.82 | 63.41 | 63.80 | 577,699 | -0.38(-0.59%) |
May 07, 2014 | 65.08 | 65.29 | 63.75 | 64.18 | 562,647 | -0.63(-0.97%) |
May 06, 2014 | 64.78 | 65.39 | 64.51 | 64.81 | 536,840 | -0.23(-0.36%) |
May 05, 2014 | 65.11 | 65.47 | 64.50 | 65.04 | 450,349 | -0.43(-0.66%) |
May 02, 2014 | 64.59 | 65.90 | 64.45 | 65.47 | 591,979 | +1.07(+1.66%) |
May 01, 2014 | 66.90 | 66.95 | 64.15 | 64.41 | 1,070,382 | -2.31(-3.47%) |
Apr 30, 2014 | 65.03 | 66.86 | 64.81 | 66.72 | 764,272 | +1.61(+2.48%) |
Apr 29, 2014 | 65.50 | 65.93 | 64.64 | 65.11 | 544,656 | -0.10(-0.15%) |
Apr 28, 2014 | 66.49 | 66.71 | 64.29 | 65.20 | 430,581 | -0.96(-1.45%) |
Apr 25, 2014 | 66.94 | 67.31 | 66.14 | 66.16 | 239,863 | -1.19(-1.77%) |
Apr 24, 2014 | 67.84 | 67.87 | 66.80 | 67.36 | 415,585 | -0.15(-0.23%) |
Apr 23, 2014 | 67.88 | 68.05 | 67.31 | 67.51 | 475,110 | -0.22(-0.33%) |
Apr 22, 2014 | 66.80 | 67.83 | 66.66 | 67.73 | 301,731 | +1.03(+1.55%) |
Apr 21, 2014 | 66.51 | 67.11 | 66.38 | 66.70 | 219,399 | +0.07(+0.11%) |
Apr 17, 2014 | 67.26 | 66.63 | 66.63 | 66.63 | 278,925 | -0.62(-0.92%) |
Apr 16, 2014 | 67.20 | 67.34 | 66.81 | 67.25 | 249,605 | +0.72(+1.08%) |
Apr 15, 2014 | 66.15 | 66.82 | 65.77 | 66.53 | 598,946 | +0.38(+0.57%) |
Apr 14, 2014 | 66.09 | 66.91 | 65.62 | 66.15 | 413,280 | +0.93(+1.43%) |
Apr 11, 2014 | 66.05 | 66.62 | 64.96 | 65.22 | 707,998 | -1.42(-2.13%) |
Apr 10, 2014 | 68.68 | 68.81 | 66.46 | 66.64 | 397,052 | -2.08(-3.03%) |
Apr 09, 2014 | 67.99 | 68.78 | 67.53 | 68.72 | 436,800 | +0.77(+1.14%) |
Apr 08, 2014 | 66.29 | 67.97 | 66.03 | 67.95 | 702,124 | +1.86(+2.81%) |
Apr 07, 2014 | 67.41 | 67.46 | 65.49 | 66.09 | 782,956 | -1.57(-2.32%) |
Apr 04, 2014 | 70.03 | 70.03 | 67.45 | 67.66 | 571,296 | -1.96(-2.82%) |
Apr 03, 2014 | 70.35 | 70.81 | 69.41 | 69.63 | 480,598 | -0.52(-0.74%) |
Apr 02, 2014 | 70.68 | 70.78 | 69.88 | 70.15 | 523,244 | -0.38(-0.53%) |
Apr 01, 2014 | 69.07 | 70.57 | 69.07 | 70.52 | 526,199 | +1.48(+2.14%) |
Mar 31, 2014 | 68.78 | 69.31 | 68.72 | 69.04 | 347,843 | +0.66(+0.97%) |
Mar 28, 2014 | 67.55 | 69.11 | 67.55 | 68.38 | 455,849 | +0.87(+1.29%) |
Mar 27, 2014 | 67.59 | 67.78 | 67.05 | 67.51 | 420,868 | -0.25(-0.37%) |
Mar 26, 2014 | 69.03 | 69.15 | 67.72 | 67.76 | 442,897 | -0.99(-1.44%) |
Mar 25, 2014 | 69.49 | 70.03 | 68.63 | 68.75 | 365,761 | -0.18(-0.26%) |
Mar 24, 2014 | 69.80 | 70.06 | 68.00 | 68.93 | 799,141 | -0.62(-0.89%) |
Mar 21, 2014 | 70.94 | 71.38 | 69.51 | 69.55 | 833,509 | -1.18(-1.66%) |
Mar 20, 2014 | 70.05 | 70.88 | 69.85 | 70.72 | 579,022 | +0.51(+0.73%) |
Mar 19, 2014 | 71.57 | 71.76 | 70.09 | 70.21 | 474,294 | -1.53(-2.14%) |
Mar 18, 2014 | 71.94 | 72.31 | 71.48 | 71.74 | 432,390 | -0.04(-0.05%) |
Mar 17, 2014 | 71.76 | 72.23 | 71.54 | 71.78 | 421,264 | +0.41(+0.58%) |
Mar 14, 2014 | 71.48 | 71.89 | 71.09 | 71.37 | 479,301 | +0.58(+0.82%) |
Mar 13, 2014 | 72.04 | 72.18 | 70.51 | 70.78 | 721,500 | -0.91(-1.26%) |
Mar 12, 2014 | 70.46 | 71.74 | 70.33 | 71.69 | 606,696 | +1.00(+1.42%) |
Mar 11, 2014 | 71.25 | 71.65 | 70.38 | 70.68 | 433,819 | -0.46(-0.64%) |
Mar 10, 2014 | 70.98 | 71.34 | 70.57 | 71.14 | 359,053 | +0.20(+0.28%) |
Mar 07, 2014 | 71.05 | 71.24 | 70.55 | 70.94 | 363,266 | +0.13(+0.19%) |
Mar 06, 2014 | 70.71 | 71.24 | 70.55 | 70.81 | 384,846 | +0.07(+0.10%) |
Mar 05, 2014 | 71.20 | 71.20 | 70.51 | 70.74 | 390,881 | -0.33(-0.47%) |
Mar 04, 2014 | 71.07 | 71.47 | 70.77 | 71.07 | 729,807 | +0.63(+0.89%) |