Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.85 | 65.04 | 64.54 | 64.98 | 347,350 | -0.02(-0.03%) |
May 29, 2014 | 65.18 | 65.39 | 64.65 | 65.00 | 230,571 | +0.04(+0.07%) |
May 28, 2014 | 65.81 | 65.87 | 64.96 | 64.96 | 352,815 | -0.83(-1.25%) |
May 27, 2014 | 65.68 | 65.83 | 65.40 | 65.78 | 313,579 | +0.39(+0.60%) |
May 23, 2014 | 65.75 | 65.39 | 65.39 | 65.39 | 321,206 | -0.32(-0.49%) |
May 22, 2014 | 64.38 | 65.72 | 64.38 | 65.71 | 273,152 | +1.36(+2.12%) |
May 21, 2014 | 63.93 | 64.53 | 63.65 | 64.35 | 249,167 | +0.45(+0.70%) |
May 20, 2014 | 64.50 | 64.50 | 63.49 | 63.90 | 489,232 | -0.70(-1.08%) |
May 19, 2014 | 63.96 | 65.11 | 63.96 | 64.60 | 313,733 | +0.44(+0.68%) |
May 16, 2014 | 63.80 | 64.24 | 63.53 | 64.16 | 192,004 | +0.29(+0.45%) |
May 15, 2014 | 63.79 | 63.99 | 63.05 | 63.87 | 414,479 | -0.04(-0.06%) |
May 14, 2014 | 64.14 | 64.27 | 63.68 | 63.91 | 354,120 | -0.41(-0.64%) |
May 13, 2014 | 64.93 | 65.11 | 64.21 | 64.32 | 320,002 | -0.66(-1.02%) |
May 12, 2014 | 64.21 | 65.08 | 63.96 | 64.98 | 459,684 | +1.12(+1.76%) |
May 09, 2014 | 63.76 | 64.08 | 63.31 | 63.86 | 547,614 | +0.06(+0.10%) |
May 08, 2014 | 63.94 | 64.81 | 63.40 | 63.80 | 577,752 | -0.38(-0.59%) |
May 07, 2014 | 65.07 | 65.29 | 63.74 | 64.18 | 562,698 | -0.63(-0.97%) |
May 06, 2014 | 64.78 | 65.39 | 64.51 | 64.80 | 536,889 | -0.23(-0.36%) |
May 05, 2014 | 65.10 | 65.47 | 64.50 | 65.04 | 450,390 | -0.43(-0.66%) |
May 02, 2014 | 64.59 | 65.90 | 64.45 | 65.47 | 592,033 | +1.07(+1.66%) |
May 01, 2014 | 66.89 | 66.95 | 64.15 | 64.40 | 1,070,480 | -2.31(-3.47%) |
Apr 30, 2014 | 65.03 | 66.86 | 64.80 | 66.71 | 764,342 | +1.61(+2.48%) |
Apr 29, 2014 | 65.49 | 65.92 | 64.63 | 65.10 | 544,706 | -0.10(-0.15%) |
Apr 28, 2014 | 66.48 | 66.70 | 64.28 | 65.20 | 430,620 | -0.96(-1.45%) |
Apr 25, 2014 | 66.93 | 67.31 | 66.13 | 66.16 | 239,885 | -1.19(-1.77%) |
Apr 24, 2014 | 67.83 | 67.86 | 66.79 | 67.35 | 415,624 | -0.15(-0.23%) |
Apr 23, 2014 | 67.87 | 68.04 | 67.31 | 67.50 | 475,153 | -0.22(-0.33%) |
Apr 22, 2014 | 66.79 | 67.83 | 66.65 | 67.73 | 301,759 | +1.03(+1.55%) |
Apr 21, 2014 | 66.51 | 67.10 | 66.37 | 66.70 | 219,419 | +0.07(+0.11%) |
Apr 17, 2014 | 67.25 | 66.62 | 66.62 | 66.62 | 278,951 | -0.62(-0.92%) |
Apr 16, 2014 | 67.20 | 67.33 | 66.80 | 67.24 | 249,627 | +0.72(+1.08%) |
Apr 15, 2014 | 66.14 | 66.81 | 65.76 | 66.53 | 599,001 | +0.38(+0.57%) |
Apr 14, 2014 | 66.09 | 66.90 | 65.61 | 66.15 | 413,318 | +0.93(+1.43%) |
Apr 11, 2014 | 66.04 | 66.61 | 64.96 | 65.22 | 708,063 | -1.42(-2.13%) |
Apr 10, 2014 | 68.68 | 68.81 | 66.45 | 66.63 | 397,088 | -2.08(-3.03%) |
Apr 09, 2014 | 67.99 | 68.78 | 67.52 | 68.71 | 436,840 | +0.77(+1.14%) |
Apr 08, 2014 | 66.28 | 67.96 | 66.02 | 67.94 | 702,189 | +1.86(+2.81%) |
Apr 07, 2014 | 67.40 | 67.45 | 65.49 | 66.09 | 783,028 | -1.57(-2.32%) |
Apr 04, 2014 | 70.02 | 70.02 | 67.44 | 67.66 | 571,348 | -1.96(-2.82%) |
Apr 03, 2014 | 70.35 | 70.80 | 69.40 | 69.62 | 480,642 | -0.52(-0.74%) |
Apr 02, 2014 | 70.68 | 70.78 | 69.87 | 70.14 | 523,292 | -0.38(-0.53%) |
Apr 01, 2014 | 69.06 | 70.56 | 69.06 | 70.52 | 526,248 | +1.48(+2.14%) |
Mar 31, 2014 | 68.78 | 69.31 | 68.71 | 69.04 | 347,875 | +0.66(+0.97%) |
Mar 28, 2014 | 67.54 | 69.11 | 67.54 | 68.37 | 455,891 | +0.87(+1.29%) |
Mar 27, 2014 | 67.58 | 67.77 | 67.05 | 67.50 | 420,907 | -0.25(-0.37%) |
Mar 26, 2014 | 69.03 | 69.14 | 67.72 | 67.75 | 442,938 | -0.99(-1.44%) |
Mar 25, 2014 | 69.49 | 70.03 | 68.62 | 68.74 | 365,795 | -0.18(-0.26%) |
Mar 24, 2014 | 69.79 | 70.05 | 68.00 | 68.92 | 799,214 | -0.62(-0.89%) |
Mar 21, 2014 | 70.94 | 71.37 | 69.50 | 69.54 | 833,586 | -1.17(-1.66%) |
Mar 20, 2014 | 70.04 | 70.88 | 69.84 | 70.71 | 579,075 | +0.51(+0.73%) |
Mar 19, 2014 | 71.57 | 71.75 | 70.09 | 70.20 | 474,337 | -1.53(-2.14%) |
Mar 18, 2014 | 71.93 | 72.30 | 71.48 | 71.74 | 432,430 | -0.04(-0.05%) |
Mar 17, 2014 | 71.75 | 72.22 | 71.53 | 71.77 | 421,303 | +0.41(+0.58%) |
Mar 14, 2014 | 71.48 | 71.88 | 71.08 | 71.36 | 479,345 | +0.58(+0.82%) |
Mar 13, 2014 | 72.03 | 72.18 | 70.51 | 70.78 | 721,566 | -0.91(-1.26%) |
Mar 12, 2014 | 70.45 | 71.74 | 70.33 | 71.68 | 606,752 | +1.00(+1.42%) |
Mar 11, 2014 | 71.24 | 71.64 | 70.37 | 70.68 | 433,859 | -0.46(-0.64%) |
Mar 10, 2014 | 70.97 | 71.33 | 70.56 | 71.13 | 359,086 | +0.20(+0.28%) |
Mar 07, 2014 | 71.04 | 71.23 | 70.54 | 70.94 | 363,299 | +0.13(+0.19%) |
Mar 06, 2014 | 70.70 | 71.23 | 70.54 | 70.80 | 384,882 | +0.07(+0.10%) |
Mar 05, 2014 | 71.20 | 71.20 | 70.51 | 70.73 | 390,917 | -0.33(-0.47%) |
Mar 04, 2014 | 71.06 | 71.47 | 70.76 | 71.06 | 729,874 | +0.63(+0.89%) |