Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.03 | 65.22 | 64.73 | 65.17 | 346,358 | -0.02(-0.03%) |
May 29, 2014 | 65.37 | 65.57 | 64.84 | 65.19 | 229,913 | +0.04(+0.07%) |
May 28, 2014 | 66.00 | 66.06 | 65.14 | 65.14 | 351,807 | -0.83(-1.25%) |
May 27, 2014 | 65.87 | 66.02 | 65.59 | 65.97 | 312,683 | +0.40(+0.60%) |
May 23, 2014 | 65.93 | 65.57 | 65.57 | 65.57 | 320,289 | -0.32(-0.49%) |
May 22, 2014 | 64.57 | 65.91 | 64.57 | 65.90 | 272,372 | +1.37(+2.12%) |
May 21, 2014 | 64.12 | 64.71 | 63.83 | 64.53 | 248,455 | +0.45(+0.70%) |
May 20, 2014 | 64.68 | 64.68 | 63.68 | 64.08 | 487,835 | -0.70(-1.08%) |
May 19, 2014 | 64.14 | 65.29 | 64.14 | 64.78 | 312,837 | +0.44(+0.69%) |
May 16, 2014 | 63.98 | 64.42 | 63.71 | 64.34 | 191,456 | +0.29(+0.45%) |
May 15, 2014 | 63.97 | 64.17 | 63.23 | 64.05 | 413,295 | -0.04(-0.06%) |
May 14, 2014 | 64.32 | 64.46 | 63.86 | 64.09 | 353,109 | -0.41(-0.64%) |
May 13, 2014 | 65.11 | 65.29 | 64.40 | 64.50 | 319,088 | -0.67(-1.02%) |
May 12, 2014 | 64.40 | 65.27 | 64.14 | 65.17 | 458,371 | +1.12(+1.76%) |
May 09, 2014 | 63.95 | 64.26 | 63.49 | 64.04 | 546,050 | +0.06(+0.10%) |
May 08, 2014 | 64.13 | 65.00 | 63.59 | 63.98 | 576,102 | -0.38(-0.59%) |
May 07, 2014 | 65.26 | 65.47 | 63.93 | 64.36 | 561,092 | -0.63(-0.97%) |
May 06, 2014 | 64.96 | 65.57 | 64.69 | 64.99 | 535,356 | -0.23(-0.36%) |
May 05, 2014 | 65.29 | 65.65 | 64.68 | 65.22 | 449,104 | -0.43(-0.66%) |
May 02, 2014 | 64.77 | 66.09 | 64.63 | 65.65 | 590,342 | +1.07(+1.66%) |
May 01, 2014 | 67.08 | 67.14 | 64.33 | 64.58 | 1,067,423 | -2.32(-3.47%) |
Apr 30, 2014 | 65.21 | 67.05 | 64.99 | 66.90 | 762,159 | +1.62(+2.48%) |
Apr 29, 2014 | 65.68 | 66.11 | 64.82 | 65.29 | 543,150 | -0.10(-0.15%) |
Apr 28, 2014 | 66.67 | 66.90 | 64.47 | 65.38 | 429,391 | -0.96(-1.45%) |
Apr 25, 2014 | 67.12 | 67.50 | 66.32 | 66.35 | 239,200 | -1.20(-1.77%) |
Apr 24, 2014 | 68.03 | 68.06 | 66.99 | 67.54 | 414,437 | -0.15(-0.23%) |
Apr 23, 2014 | 68.07 | 68.24 | 67.50 | 67.70 | 473,796 | -0.22(-0.33%) |
Apr 22, 2014 | 66.99 | 68.02 | 66.84 | 67.92 | 300,897 | +1.03(+1.55%) |
Apr 21, 2014 | 66.70 | 67.29 | 66.56 | 66.89 | 218,792 | +0.07(+0.11%) |
Apr 17, 2014 | 67.44 | 66.81 | 66.81 | 66.81 | 278,154 | -0.62(-0.92%) |
Apr 16, 2014 | 67.39 | 67.53 | 66.99 | 67.44 | 248,915 | +0.72(+1.08%) |
Apr 15, 2014 | 66.33 | 67.00 | 65.95 | 66.72 | 597,291 | +0.38(+0.57%) |
Apr 14, 2014 | 66.28 | 67.09 | 65.80 | 66.34 | 412,138 | +0.94(+1.43%) |
Apr 11, 2014 | 66.23 | 66.80 | 65.14 | 65.40 | 706,041 | -1.42(-2.13%) |
Apr 10, 2014 | 68.87 | 69.01 | 66.64 | 66.82 | 395,954 | -2.09(-3.03%) |
Apr 09, 2014 | 68.18 | 68.97 | 67.71 | 68.91 | 435,593 | +0.77(+1.14%) |
Apr 08, 2014 | 66.47 | 68.16 | 66.21 | 68.14 | 700,183 | +1.86(+2.81%) |
Apr 07, 2014 | 67.60 | 67.64 | 65.67 | 66.28 | 780,791 | -1.57(-2.32%) |
Apr 04, 2014 | 70.22 | 70.22 | 67.63 | 67.85 | 569,716 | -1.97(-2.82%) |
Apr 03, 2014 | 70.55 | 71.01 | 69.60 | 69.82 | 479,269 | -0.52(-0.74%) |
Apr 02, 2014 | 70.88 | 70.98 | 70.07 | 70.34 | 521,797 | -0.38(-0.53%) |
Apr 01, 2014 | 69.26 | 70.76 | 69.26 | 70.72 | 524,745 | +1.48(+2.14%) |
Mar 31, 2014 | 68.97 | 69.50 | 68.91 | 69.23 | 346,881 | +0.67(+0.97%) |
Mar 28, 2014 | 67.73 | 69.31 | 67.73 | 68.57 | 454,589 | +0.87(+1.29%) |
Mar 27, 2014 | 67.78 | 67.97 | 67.24 | 67.70 | 419,705 | -0.25(-0.37%) |
Mar 26, 2014 | 69.23 | 69.34 | 67.91 | 67.95 | 441,673 | -0.99(-1.44%) |
Mar 25, 2014 | 69.68 | 70.23 | 68.82 | 68.94 | 364,750 | -0.18(-0.26%) |
Mar 24, 2014 | 69.99 | 70.25 | 68.19 | 69.12 | 796,932 | -0.62(-0.89%) |
Mar 21, 2014 | 71.14 | 71.57 | 69.70 | 69.74 | 831,205 | -1.18(-1.66%) |
Mar 20, 2014 | 70.24 | 71.08 | 70.04 | 70.92 | 577,422 | +0.51(+0.73%) |
Mar 19, 2014 | 71.77 | 71.96 | 70.29 | 70.40 | 472,983 | -1.54(-2.14%) |
Mar 18, 2014 | 72.14 | 72.51 | 71.68 | 71.94 | 431,195 | -0.04(-0.05%) |
Mar 17, 2014 | 71.96 | 72.43 | 71.74 | 71.98 | 420,100 | +0.41(+0.58%) |
Mar 14, 2014 | 71.68 | 72.09 | 71.29 | 71.56 | 477,976 | +0.58(+0.82%) |
Mar 13, 2014 | 72.24 | 72.38 | 70.71 | 70.98 | 719,505 | -0.91(-1.26%) |
Mar 12, 2014 | 70.66 | 71.94 | 70.53 | 71.89 | 605,019 | +1.01(+1.42%) |
Mar 11, 2014 | 71.45 | 71.85 | 70.58 | 70.88 | 432,620 | -0.46(-0.64%) |
Mar 10, 2014 | 71.18 | 71.54 | 70.76 | 71.34 | 358,060 | +0.20(+0.28%) |
Mar 07, 2014 | 71.25 | 71.44 | 70.75 | 71.14 | 362,261 | +0.13(+0.19%) |
Mar 06, 2014 | 70.91 | 71.44 | 70.75 | 71.01 | 383,783 | +0.07(+0.10%) |
Mar 05, 2014 | 71.40 | 71.40 | 70.71 | 70.93 | 389,800 | -0.33(-0.47%) |
Mar 04, 2014 | 71.27 | 71.67 | 70.96 | 71.27 | 727,790 | +0.63(+0.89%) |