Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.97 | 67.97 | 67.12 | 67.52 | 18,265 | -0.50(-0.74%) |
May 29, 2014 | 67.83 | 68.09 | 67.83 | 68.02 | 6,692 | -0.07(-0.11%) |
May 28, 2014 | 68.07 | 68.21 | 67.96 | 68.09 | 6,771 | -0.29(-0.42%) |
May 27, 2014 | 68.78 | 68.80 | 68.27 | 68.38 | 10,842 | -1.16(-1.67%) |
May 23, 2014 | 69.53 | 69.54 | 69.54 | 69.54 | 13,600 | -0.27(-0.39%) |
May 22, 2014 | 69.95 | 69.95 | 69.66 | 69.81 | 4,777 | +0.37(+0.53%) |
May 21, 2014 | 69.42 | 69.52 | 69.15 | 69.44 | 5,223 | -0.09(-0.13%) |
May 20, 2014 | 69.29 | 69.63 | 69.29 | 69.53 | 8,406 | +0.21(+0.31%) |
May 19, 2014 | 69.91 | 69.91 | 69.28 | 69.32 | 3,918 | -0.03(-0.05%) |
May 16, 2014 | 69.18 | 69.48 | 69.18 | 69.35 | 7,583 | -0.25(-0.36%) |
May 15, 2014 | 69.79 | 69.87 | 69.45 | 69.60 | 5,909 | -0.70(-0.99%) |
May 14, 2014 | 70.22 | 70.34 | 70.16 | 70.30 | 9,267 | +0.78(+1.12%) |
May 13, 2014 | 69.64 | 69.70 | 69.45 | 69.52 | 13,184 | +0.04(+0.06%) |
May 12, 2014 | 69.66 | 69.70 | 69.45 | 69.48 | 5,769 | +0.74(+1.08%) |
May 09, 2014 | 68.87 | 68.87 | 68.60 | 68.74 | 6,372 | -0.12(-0.17%) |
May 08, 2014 | 68.94 | 68.99 | 68.78 | 68.86 | 7,720 | -0.17(-0.24%) |
May 07, 2014 | 69.58 | 69.58 | 68.92 | 69.03 | 4,780 | -0.95(-1.36%) |
May 06, 2014 | 70.02 | 70.09 | 69.91 | 69.98 | 6,264 | -0.14(-0.20%) |
May 05, 2014 | 70.09 | 70.18 | 69.95 | 70.12 | 9,876 | +0.67(+0.96%) |
May 02, 2014 | 68.66 | 69.79 | 68.53 | 69.45 | 12,403 | +0.84(+1.22%) |
May 01, 2014 | 68.31 | 68.62 | 68.25 | 68.61 | 10,213 | -0.33(-0.48%) |
Apr 30, 2014 | 68.69 | 69.18 | 68.66 | 68.94 | 16,698 | -0.50(-0.72%) |
Apr 29, 2014 | 69.37 | 69.58 | 69.35 | 69.44 | 15,245 | +0.02(+0.03%) |
Apr 28, 2014 | 69.73 | 69.73 | 69.25 | 69.42 | 16,885 | -0.38(-0.54%) |
Apr 25, 2014 | 69.84 | 70.00 | 69.70 | 69.80 | 6,928 | +0.42(+0.61%) |
Apr 24, 2014 | 68.56 | 69.60 | 68.56 | 69.38 | 9,349 | +0.62(+0.90%) |
Apr 23, 2014 | 68.85 | 68.85 | 68.70 | 68.76 | 4,944 | -0.04(-0.06%) |
Apr 22, 2014 | 68.99 | 68.99 | 68.55 | 68.80 | 14,928 | -0.04(-0.06%) |
Apr 21, 2014 | 68.92 | 68.92 | 68.65 | 68.84 | 7,059 | -0.51(-0.74%) |
Apr 17, 2014 | 69.66 | 69.35 | 69.35 | 69.35 | 18,000 | -0.44(-0.63%) |
Apr 16, 2014 | 69.77 | 69.79 | 69.63 | 69.79 | 8,138 | +0.07(+0.10%) |
Apr 15, 2014 | 69.37 | 69.84 | 69.17 | 69.73 | 19,647 | -1.30(-1.83%) |
Apr 14, 2014 | 71.15 | 71.29 | 70.98 | 71.03 | 9,278 | +0.31(+0.44%) |
Apr 11, 2014 | 70.70 | 70.88 | 70.64 | 70.72 | 9,483 | +0.03(+0.04%) |
Apr 10, 2014 | 70.92 | 70.92 | 70.65 | 70.69 | 12,064 | +0.53(+0.75%) |
Apr 09, 2014 | 69.78 | 70.23 | 69.71 | 70.16 | 10,839 | +0.02(+0.03%) |
Apr 08, 2014 | 70.29 | 70.34 | 70.14 | 70.14 | 7,314 | +0.48(+0.69%) |
Apr 07, 2014 | 69.66 | 70.00 | 69.51 | 69.66 | 11,526 | -0.38(-0.54%) |
Apr 04, 2014 | 70.08 | 70.37 | 69.92 | 70.04 | 5,781 | +0.51(+0.73%) |
Apr 03, 2014 | 69.55 | 69.55 | 69.37 | 69.53 | 8,279 | -0.08(-0.11%) |
Apr 02, 2014 | 69.85 | 69.89 | 69.61 | 69.61 | 4,947 | +0.55(+0.79%) |
Apr 01, 2014 | 69.31 | 69.31 | 68.92 | 69.06 | 183,597 | -0.01(-0.01%) |
Mar 31, 2014 | 69.38 | 69.58 | 69.05 | 69.07 | 5,109 | -0.30(-0.43%) |
Mar 28, 2014 | 69.22 | 69.47 | 69.22 | 69.37 | 6,933 | +0.18(+0.25%) |
Mar 27, 2014 | 69.32 | 69.38 | 68.94 | 69.19 | 10,596 | -0.43(-0.61%) |
Mar 26, 2014 | 70.27 | 70.27 | 69.47 | 69.62 | 13,626 | -0.69(-0.98%) |
Mar 25, 2014 | 70.49 | 70.60 | 70.22 | 70.31 | 6,601 | +0.08(+0.11%) |
Mar 24, 2014 | 70.63 | 70.86 | 70.20 | 70.23 | 100,830 | -1.27(-1.78%) |
Mar 21, 2014 | 71.62 | 71.62 | 71.31 | 71.50 | 8,757 | +0.49(+0.69%) |
Mar 20, 2014 | 71.05 | 71.33 | 70.89 | 71.01 | 14,716 | -0.39(-0.55%) |
Mar 19, 2014 | 72.04 | 72.12 | 71.40 | 71.40 | 14,046 | -1.08(-1.49%) |
Mar 18, 2014 | 72.30 | 72.81 | 72.30 | 72.48 | 8,292 | -0.77(-1.05%) |
Mar 17, 2014 | 73.82 | 74.03 | 73.09 | 73.25 | 16,803 | -0.83(-1.12%) |
Mar 14, 2014 | 74.56 | 74.64 | 73.80 | 74.08 | 9,397 | +0.53(+0.72%) |
Mar 13, 2014 | 73.27 | 73.75 | 73.27 | 73.55 | 11,305 | +0.06(+0.08%) |
Mar 12, 2014 | 73.27 | 73.67 | 73.11 | 73.49 | 13,551 | +1.11(+1.54%) |
Mar 11, 2014 | 72.92 | 72.92 | 72.18 | 72.38 | 16,326 | +0.09(+0.12%) |
Mar 10, 2014 | 72.04 | 72.50 | 72.04 | 72.29 | 10,899 | -0.05(-0.06%) |
Mar 07, 2014 | 71.95 | 72.46 | 71.85 | 72.34 | 16,499 | -0.97(-1.32%) |
Mar 06, 2014 | 73.02 | 73.43 | 72.98 | 73.31 | 13,672 | +0.76(+1.05%) |
Mar 05, 2014 | 72.58 | 72.79 | 72.48 | 72.55 | 9,377 | +0.24(+0.33%) |
Mar 04, 2014 | 72.15 | 72.49 | 72.02 | 72.31 | 199,736 | -0.69(-0.95%) |