Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.67 | 68.14 | 67.53 | 68.11 | 119,568 | +0.52(+0.77%) |
May 29, 2014 | 67.66 | 67.67 | 67.21 | 67.59 | 99,976 | +0.04(+0.05%) |
May 28, 2014 | 67.40 | 67.58 | 67.07 | 67.56 | 92,194 | +0.40(+0.60%) |
May 27, 2014 | 67.22 | 67.47 | 67.02 | 67.15 | 140,665 | +0.53(+0.80%) |
May 23, 2014 | 66.62 | 66.62 | 66.62 | 66.62 | 70,074 | -0.12(-0.19%) |
May 22, 2014 | 66.26 | 66.88 | 66.20 | 66.75 | 54,655 | +0.57(+0.86%) |
May 21, 2014 | 66.26 | 66.37 | 66.01 | 66.18 | 127,273 | -0.01(-0.01%) |
May 20, 2014 | 66.09 | 66.53 | 65.75 | 66.18 | 126,285 | +0.02(+0.03%) |
May 19, 2014 | 67.07 | 67.07 | 66.13 | 66.16 | 205,639 | -0.96(-1.43%) |
May 16, 2014 | 67.04 | 67.13 | 66.66 | 67.12 | 105,214 | +0.22(+0.33%) |
May 15, 2014 | 67.21 | 67.33 | 66.82 | 66.90 | 83,611 | -0.24(-0.36%) |
May 14, 2014 | 66.85 | 67.55 | 66.79 | 67.14 | 206,168 | +0.32(+0.48%) |
May 13, 2014 | 66.87 | 67.18 | 66.62 | 66.82 | 91,568 | +0.07(+0.11%) |
May 12, 2014 | 67.40 | 67.49 | 66.69 | 66.75 | 170,060 | -0.51(-0.76%) |
May 09, 2014 | 68.23 | 68.23 | 67.22 | 67.26 | 128,943 | -0.89(-1.30%) |
May 08, 2014 | 68.89 | 68.94 | 68.04 | 68.14 | 112,332 | -0.73(-1.06%) |
May 07, 2014 | 67.99 | 68.87 | 67.99 | 68.87 | 115,031 | +1.07(+1.58%) |
May 06, 2014 | 68.20 | 68.20 | 67.76 | 67.80 | 109,084 | -0.33(-0.48%) |
May 05, 2014 | 67.52 | 68.16 | 67.45 | 68.13 | 180,706 | +0.52(+0.77%) |
May 02, 2014 | 68.79 | 68.79 | 67.29 | 67.61 | 167,498 | -1.27(-1.85%) |
May 01, 2014 | 68.68 | 69.08 | 68.13 | 68.88 | 140,143 | +0.26(+0.38%) |
Apr 30, 2014 | 68.58 | 68.92 | 68.47 | 68.62 | 186,210 | +0.12(+0.17%) |
Apr 29, 2014 | 68.92 | 69.05 | 68.37 | 68.50 | 174,728 | -0.31(-0.46%) |
Apr 28, 2014 | 68.60 | 68.92 | 68.23 | 68.81 | 165,183 | +0.33(+0.48%) |
Apr 25, 2014 | 67.86 | 68.49 | 67.86 | 68.48 | 324,189 | +0.67(+0.99%) |
Apr 24, 2014 | 67.45 | 67.97 | 67.10 | 67.81 | 142,380 | +0.39(+0.59%) |
Apr 23, 2014 | 67.45 | 68.05 | 67.35 | 67.42 | 97,779 | +0.09(+0.13%) |
Apr 22, 2014 | 67.24 | 67.42 | 66.97 | 67.33 | 108,630 | +0.13(+0.20%) |
Apr 21, 2014 | 67.47 | 67.70 | 66.91 | 67.20 | 152,143 | -0.10(-0.15%) |
Apr 17, 2014 | 67.97 | 67.30 | 67.30 | 67.30 | 212,002 | -0.69(-1.01%) |
Apr 16, 2014 | 67.66 | 68.01 | 67.45 | 67.99 | 179,736 | +0.49(+0.73%) |
Apr 15, 2014 | 66.71 | 67.50 | 66.71 | 67.50 | 142,461 | +0.88(+1.33%) |
Apr 14, 2014 | 66.51 | 66.85 | 66.21 | 66.61 | 125,133 | +0.41(+0.62%) |
Apr 11, 2014 | 66.28 | 66.66 | 66.09 | 66.20 | 745,214 | -0.07(-0.11%) |
Apr 10, 2014 | 66.66 | 67.12 | 66.08 | 66.28 | 1,818,224 | -0.37(-0.56%) |
Apr 09, 2014 | 66.93 | 66.93 | 65.97 | 66.65 | 182,520 | -0.13(-0.20%) |
Apr 08, 2014 | 65.96 | 66.87 | 65.53 | 66.78 | 156,861 | +0.90(+1.36%) |
Apr 07, 2014 | 66.18 | 66.55 | 65.88 | 65.88 | 192,989 | -0.20(-0.30%) |
Apr 04, 2014 | 66.01 | 66.81 | 65.99 | 66.08 | 112,992 | +0.24(+0.37%) |
Apr 03, 2014 | 65.69 | 66.01 | 65.60 | 65.84 | 78,600 | +0.20(+0.30%) |
Apr 02, 2014 | 65.60 | 65.84 | 65.38 | 65.64 | 118,953 | -0.08(-0.12%) |
Apr 01, 2014 | 66.22 | 66.22 | 65.48 | 65.72 | 248,802 | -0.42(-0.63%) |
Mar 31, 2014 | 65.58 | 66.35 | 65.43 | 66.14 | 290,655 | +0.79(+1.21%) |
Mar 28, 2014 | 65.44 | 65.44 | 65.05 | 65.35 | 167,708 | +0.09(+0.13%) |
Mar 27, 2014 | 64.96 | 65.31 | 64.62 | 65.26 | 98,116 | +0.47(+0.73%) |
Mar 26, 2014 | 65.17 | 65.31 | 64.79 | 64.79 | 148,853 | -0.29(-0.45%) |
Mar 25, 2014 | 64.96 | 65.19 | 64.56 | 65.08 | 324,108 | +0.30(+0.46%) |
Mar 24, 2014 | 64.68 | 65.11 | 64.42 | 64.78 | 157,646 | +0.05(+0.08%) |
Mar 21, 2014 | 64.61 | 65.31 | 64.50 | 64.73 | 131,377 | +0.49(+0.77%) |
Mar 20, 2014 | 64.13 | 64.24 | 63.66 | 64.23 | 264,308 | -0.02(-0.03%) |
Mar 19, 2014 | 65.24 | 65.28 | 63.99 | 64.26 | 267,635 | -0.95(-1.46%) |
Mar 18, 2014 | 65.33 | 65.43 | 65.07 | 65.21 | 127,803 | -0.01(-0.02%) |
Mar 17, 2014 | 65.00 | 65.30 | 64.68 | 65.22 | 130,842 | +0.36(+0.55%) |
Mar 14, 2014 | 64.45 | 65.02 | 64.45 | 64.87 | 85,864 | +0.40(+0.62%) |
Mar 13, 2014 | 63.96 | 64.63 | 63.89 | 64.47 | 116,033 | +0.62(+0.96%) |
Mar 12, 2014 | 62.93 | 63.87 | 62.93 | 63.85 | 94,579 | +0.78(+1.24%) |
Mar 11, 2014 | 63.41 | 63.41 | 62.87 | 63.07 | 64,698 | -0.22(-0.35%) |
Mar 10, 2014 | 63.38 | 63.48 | 63.06 | 63.29 | 132,683 | -0.05(-0.08%) |
Mar 07, 2014 | 63.10 | 63.35 | 62.68 | 63.34 | 134,739 | +0.14(+0.22%) |
Mar 06, 2014 | 63.71 | 63.77 | 63.05 | 63.21 | 178,451 | -0.39(-0.62%) |
Mar 05, 2014 | 64.06 | 64.06 | 63.50 | 63.60 | 193,069 | -0.41(-0.65%) |
Mar 04, 2014 | 63.97 | 64.19 | 63.84 | 64.01 | 117,953 | +0.55(+0.87%) |