Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 68.69 | 68.91 | 68.64 | 68.73 | 2,790,952 | -0.16(-0.23%) |
May 29, 2014 | 68.87 | 69.04 | 68.57 | 68.89 | 1,599,566 | +0.18(+0.27%) |
May 28, 2014 | 68.93 | 69.29 | 68.68 | 68.71 | 1,773,780 | -0.16(-0.23%) |
May 27, 2014 | 68.76 | 69.17 | 68.72 | 68.87 | 1,547,464 | +0.25(+0.37%) |
May 23, 2014 | 68.14 | 68.61 | 68.61 | 68.61 | 1,241,619 | +0.21(+0.31%) |
May 22, 2014 | 68.25 | 68.50 | 67.81 | 68.40 | 1,169,935 | +0.33(+0.49%) |
May 21, 2014 | 67.97 | 68.32 | 67.70 | 68.06 | 1,483,840 | +0.30(+0.45%) |
May 20, 2014 | 68.24 | 68.36 | 67.50 | 67.76 | 2,182,657 | -0.58(-0.85%) |
May 19, 2014 | 67.78 | 68.64 | 67.72 | 68.34 | 1,653,738 | +0.34(+0.50%) |
May 16, 2014 | 68.11 | 68.20 | 67.74 | 68.00 | 2,808,618 | -0.26(-0.38%) |
May 15, 2014 | 68.12 | 68.37 | 67.36 | 68.26 | 2,931,461 | -0.21(-0.31%) |
May 14, 2014 | 69.12 | 69.12 | 68.43 | 68.48 | 2,429,754 | -0.53(-0.77%) |
May 13, 2014 | 69.54 | 69.88 | 68.91 | 69.01 | 3,772,705 | -0.21(-0.31%) |
May 12, 2014 | 68.76 | 69.49 | 68.76 | 69.22 | 1,756,822 | +0.75(+1.09%) |
May 09, 2014 | 68.25 | 68.57 | 67.82 | 68.48 | 1,608,967 | +0.09(+0.13%) |
May 08, 2014 | 68.20 | 68.96 | 68.20 | 68.39 | 1,556,929 | +0.00(+0.00%) |
May 07, 2014 | 67.85 | 68.47 | 67.44 | 68.39 | 1,890,831 | +0.62(+0.91%) |
May 06, 2014 | 67.88 | 68.19 | 67.64 | 67.77 | 1,675,766 | -0.17(-0.25%) |
May 05, 2014 | 67.52 | 68.09 | 67.17 | 67.94 | 1,729,587 | +0.10(+0.14%) |
May 02, 2014 | 67.60 | 68.14 | 67.53 | 67.84 | 2,029,971 | +0.12(+0.18%) |
May 01, 2014 | 67.62 | 68.09 | 67.36 | 67.72 | 2,158,097 | +0.04(+0.06%) |
Apr 30, 2014 | 67.22 | 67.79 | 66.98 | 67.68 | 2,117,529 | +0.37(+0.54%) |
Apr 29, 2014 | 67.40 | 67.48 | 66.84 | 67.32 | 1,894,974 | +0.23(+0.34%) |
Apr 28, 2014 | 67.43 | 67.58 | 66.36 | 67.09 | 2,391,227 | +0.01(+0.01%) |
Apr 25, 2014 | 67.62 | 67.84 | 66.86 | 67.08 | 2,738,875 | -0.91(-1.33%) |
Apr 24, 2014 | 68.02 | 68.14 | 67.63 | 67.98 | 2,356,197 | +0.17(+0.25%) |
Apr 23, 2014 | 67.81 | 68.19 | 67.69 | 67.82 | 2,712,505 | +0.23(+0.34%) |
Apr 22, 2014 | 68.28 | 68.66 | 67.53 | 67.59 | 4,431,577 | +0.41(+0.60%) |
Apr 21, 2014 | 66.99 | 67.18 | 66.39 | 67.18 | 3,015,920 | +0.31(+0.46%) |
Apr 17, 2014 | 66.33 | 66.87 | 66.87 | 66.87 | 3,342,173 | +0.68(+1.03%) |
Apr 16, 2014 | 65.78 | 66.51 | 65.54 | 66.19 | 2,271,773 | +0.95(+1.45%) |
Apr 15, 2014 | 64.85 | 65.30 | 64.16 | 65.25 | 2,250,162 | +0.41(+0.64%) |
Apr 14, 2014 | 65.21 | 65.44 | 64.25 | 64.83 | 1,798,360 | +0.29(+0.46%) |
Apr 11, 2014 | 64.59 | 65.13 | 64.37 | 64.54 | 2,540,332 | -0.56(-0.87%) |
Apr 10, 2014 | 66.12 | 66.38 | 64.94 | 65.10 | 2,425,374 | -1.09(-1.64%) |
Apr 09, 2014 | 65.50 | 66.29 | 65.49 | 66.19 | 2,542,281 | +0.87(+1.33%) |
Apr 08, 2014 | 65.11 | 65.65 | 64.71 | 65.32 | 2,360,712 | +0.14(+0.21%) |
Apr 07, 2014 | 66.20 | 66.21 | 64.99 | 65.19 | 2,203,774 | -1.18(-1.77%) |
Apr 04, 2014 | 66.71 | 67.61 | 66.12 | 66.36 | 3,976,824 | -0.04(-0.06%) |
Apr 03, 2014 | 66.27 | 66.63 | 65.88 | 66.40 | 3,022,444 | +0.37(+0.57%) |
Apr 02, 2014 | 65.19 | 66.22 | 65.18 | 66.03 | 3,060,140 | +0.75(+1.16%) |
Apr 01, 2014 | 64.72 | 65.31 | 64.70 | 65.28 | 2,799,374 | +0.69(+1.07%) |
Mar 31, 2014 | 64.40 | 64.98 | 64.32 | 64.59 | 2,851,743 | +0.45(+0.71%) |
Mar 28, 2014 | 63.60 | 64.50 | 63.43 | 64.13 | 1,596,108 | +0.73(+1.15%) |
Mar 27, 2014 | 63.96 | 63.96 | 63.11 | 63.40 | 1,934,933 | -0.33(-0.51%) |
Mar 26, 2014 | 64.41 | 64.58 | 63.73 | 63.73 | 2,499,699 | -0.43(-0.68%) |
Mar 25, 2014 | 63.76 | 64.31 | 63.64 | 64.16 | 2,762,081 | +0.85(+1.35%) |
Mar 24, 2014 | 64.04 | 64.27 | 63.18 | 63.31 | 2,351,484 | -0.49(-0.77%) |
Mar 21, 2014 | 63.81 | 64.33 | 63.69 | 63.80 | 6,805,896 | +0.07(+0.11%) |
Mar 20, 2014 | 63.59 | 63.76 | 63.26 | 63.73 | 2,880,078 | +0.00(+0.00%) |
Mar 19, 2014 | 64.48 | 64.53 | 63.29 | 63.73 | 3,373,927 | -0.86(-1.33%) |
Mar 18, 2014 | 64.72 | 64.90 | 64.49 | 64.59 | 2,237,657 | -0.02(-0.02%) |
Mar 17, 2014 | 63.82 | 64.83 | 63.80 | 64.61 | 2,985,123 | +1.18(+1.86%) |
Mar 14, 2014 | 63.82 | 64.32 | 63.37 | 63.43 | 4,503,977 | -0.62(-0.97%) |
Mar 13, 2014 | 65.02 | 65.25 | 63.94 | 64.05 | 3,634,082 | -0.81(-1.24%) |
Mar 12, 2014 | 64.43 | 64.91 | 64.34 | 64.86 | 3,573,904 | +0.10(+0.16%) |
Mar 11, 2014 | 65.11 | 65.62 | 64.70 | 64.76 | 2,919,828 | -0.24(-0.36%) |
Mar 10, 2014 | 65.12 | 65.17 | 64.57 | 64.99 | 1,760,720 | -0.40(-0.62%) |
Mar 07, 2014 | 65.39 | 65.55 | 65.00 | 65.40 | 2,099,629 | +0.32(+0.50%) |
Mar 06, 2014 | 65.25 | 65.41 | 65.03 | 65.07 | 2,336,371 | -0.01(-0.01%) |
Mar 05, 2014 | 65.26 | 65.38 | 64.88 | 65.08 | 1,820,714 | -0.16(-0.24%) |
Mar 04, 2014 | 65.32 | 65.74 | 65.21 | 65.24 | 2,329,747 | +0.58(+0.90%) |