Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.72 | 69.92 | 68.86 | 69.37 | 1,485,484 | -0.26(-0.37%) |
May 29, 2014 | 69.47 | 69.98 | 69.19 | 69.62 | 1,528,042 | +0.42(+0.60%) |
May 28, 2014 | 69.45 | 69.51 | 68.42 | 69.20 | 1,042,018 | -0.27(-0.38%) |
May 27, 2014 | 67.87 | 69.57 | 67.86 | 69.47 | 2,058,457 | +2.05(+3.04%) |
May 23, 2014 | 67.43 | 67.42 | 67.42 | 67.42 | 1,542,250 | +0.20(+0.30%) |
May 22, 2014 | 67.32 | 67.49 | 66.66 | 67.22 | 1,145,017 | +0.32(+0.48%) |
May 21, 2014 | 66.66 | 67.12 | 66.39 | 66.90 | 1,300,839 | +0.62(+0.94%) |
May 20, 2014 | 66.60 | 66.91 | 65.75 | 66.28 | 1,178,640 | -0.45(-0.68%) |
May 19, 2014 | 65.68 | 67.09 | 65.55 | 66.73 | 1,272,211 | +0.68(+1.03%) |
May 16, 2014 | 66.11 | 66.37 | 65.23 | 66.05 | 2,166,313 | +0.15(+0.23%) |
May 15, 2014 | 66.22 | 66.31 | 64.55 | 65.90 | 3,330,906 | -0.74(-1.11%) |
May 14, 2014 | 67.16 | 67.51 | 66.46 | 66.64 | 1,544,232 | -0.52(-0.77%) |
May 13, 2014 | 66.77 | 67.66 | 66.69 | 67.16 | 1,469,021 | +0.29(+0.44%) |
May 12, 2014 | 65.42 | 66.87 | 65.16 | 66.86 | 2,626,979 | +2.03(+3.13%) |
May 09, 2014 | 64.64 | 65.36 | 64.15 | 64.83 | 2,075,553 | +0.20(+0.31%) |
May 08, 2014 | 64.52 | 66.19 | 63.65 | 64.63 | 3,776,983 | -0.53(-0.81%) |
May 07, 2014 | 66.64 | 67.01 | 64.97 | 65.16 | 3,608,748 | -1.43(-2.14%) |
May 06, 2014 | 67.57 | 68.08 | 66.50 | 66.59 | 2,282,586 | -1.19(-1.76%) |
May 05, 2014 | 66.88 | 68.54 | 66.15 | 67.78 | 2,904,381 | +0.59(+0.87%) |
May 02, 2014 | 67.89 | 69.23 | 66.25 | 67.19 | 6,754,345 | -2.57(-3.68%) |
May 01, 2014 | 67.34 | 70.22 | 67.18 | 69.76 | 7,260,715 | +2.72(+4.06%) |
Apr 30, 2014 | 66.60 | 67.05 | 65.74 | 67.04 | 2,224,171 | +0.38(+0.57%) |
Apr 29, 2014 | 65.17 | 66.90 | 64.65 | 66.67 | 2,756,994 | +1.91(+2.95%) |
Apr 28, 2014 | 65.81 | 65.91 | 63.21 | 64.76 | 3,224,135 | -0.79(-1.21%) |
Apr 25, 2014 | 67.70 | 67.80 | 64.97 | 65.55 | 2,278,110 | -2.54(-3.73%) |
Apr 24, 2014 | 69.28 | 69.28 | 66.90 | 68.09 | 1,932,770 | -0.36(-0.52%) |
Apr 23, 2014 | 69.33 | 69.73 | 67.85 | 68.45 | 1,593,495 | -1.00(-1.44%) |
Apr 22, 2014 | 68.24 | 70.05 | 68.01 | 69.45 | 1,907,842 | +1.26(+1.84%) |
Apr 21, 2014 | 68.72 | 68.72 | 67.15 | 68.20 | 1,391,296 | -0.24(-0.35%) |
Apr 17, 2014 | 68.51 | 68.43 | 68.43 | 68.43 | 2,066,286 | +0.02(+0.03%) |
Apr 16, 2014 | 67.80 | 68.58 | 66.73 | 68.41 | 2,090,677 | +1.44(+2.14%) |
Apr 15, 2014 | 66.67 | 67.52 | 64.76 | 66.98 | 3,159,473 | +0.68(+1.02%) |
Apr 14, 2014 | 65.62 | 67.31 | 65.40 | 66.30 | 2,022,482 | +1.34(+2.06%) |
Apr 11, 2014 | 63.68 | 65.95 | 63.46 | 64.97 | 3,125,462 | +0.18(+0.28%) |
Apr 10, 2014 | 67.91 | 68.31 | 64.75 | 64.79 | 3,597,534 | -3.03(-4.47%) |
Apr 09, 2014 | 66.44 | 68.07 | 65.50 | 67.82 | 2,769,626 | +1.69(+2.56%) |
Apr 08, 2014 | 64.29 | 66.24 | 63.83 | 66.13 | 2,735,695 | +1.39(+2.14%) |
Apr 07, 2014 | 66.03 | 66.66 | 63.80 | 64.74 | 3,762,241 | -1.42(-2.14%) |
Apr 04, 2014 | 69.80 | 69.80 | 65.69 | 66.16 | 4,978,272 | -3.19(-4.60%) |
Apr 03, 2014 | 71.77 | 72.46 | 68.76 | 69.35 | 3,323,133 | -2.44(-3.39%) |
Apr 02, 2014 | 71.43 | 72.26 | 70.99 | 71.78 | 2,061,532 | +0.10(+0.14%) |
Apr 01, 2014 | 68.64 | 71.81 | 68.33 | 71.68 | 3,170,533 | +3.21(+4.69%) |
Mar 31, 2014 | 68.08 | 69.40 | 68.04 | 68.47 | 1,610,117 | +0.27(+0.40%) |
Mar 28, 2014 | 67.92 | 68.88 | 67.64 | 68.20 | 1,734,674 | +0.36(+0.53%) |
Mar 27, 2014 | 67.20 | 68.46 | 66.04 | 67.84 | 3,183,924 | +0.63(+0.94%) |
Mar 26, 2014 | 68.19 | 68.77 | 67.19 | 67.20 | 1,848,730 | -0.86(-1.26%) |
Mar 25, 2014 | 68.33 | 69.03 | 67.35 | 68.06 | 1,826,379 | -0.21(-0.31%) |
Mar 24, 2014 | 70.49 | 70.83 | 67.21 | 68.27 | 3,058,953 | -1.80(-2.57%) |
Mar 21, 2014 | 71.59 | 71.72 | 69.93 | 70.07 | 2,449,382 | -0.95(-1.34%) |
Mar 20, 2014 | 71.04 | 71.61 | 70.23 | 71.03 | 1,467,637 | -0.08(-0.11%) |
Mar 19, 2014 | 72.80 | 73.00 | 70.47 | 71.10 | 1,589,730 | -1.55(-2.13%) |
Mar 18, 2014 | 72.82 | 73.66 | 72.54 | 72.65 | 1,411,189 | +0.16(+0.22%) |
Mar 17, 2014 | 72.07 | 73.14 | 71.74 | 72.49 | 1,410,922 | +0.93(+1.31%) |
Mar 14, 2014 | 70.75 | 72.37 | 70.75 | 71.56 | 1,999,468 | +0.28(+0.40%) |
Mar 13, 2014 | 72.17 | 73.16 | 71.18 | 71.27 | 3,393,774 | -0.98(-1.36%) |
Mar 12, 2014 | 70.36 | 72.27 | 69.07 | 72.26 | 2,403,866 | +1.67(+2.37%) |
Mar 11, 2014 | 70.73 | 72.20 | 69.50 | 70.58 | 2,798,125 | -0.46(-0.65%) |
Mar 10, 2014 | 71.08 | 71.59 | 70.59 | 71.05 | 2,186,770 | +0.04(+0.05%) |
Mar 07, 2014 | 70.67 | 71.20 | 70.30 | 71.01 | 2,829,189 | +0.45(+0.64%) |
Mar 06, 2014 | 71.56 | 72.21 | 70.44 | 70.56 | 2,614,800 | -0.82(-1.15%) |
Mar 05, 2014 | 72.73 | 73.28 | 70.93 | 71.38 | 2,988,238 | -1.23(-1.70%) |
Mar 04, 2014 | 72.84 | 73.49 | 72.41 | 72.61 | 2,783,373 | +0.32(+0.44%) |