Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 68.20 | 68.69 | 68.17 | 68.58 | 1,380,113 | +0.10(+0.14%) |
May 29, 2014 | 68.11 | 68.49 | 67.91 | 68.48 | 2,183,315 | +0.77(+1.14%) |
May 28, 2014 | 67.47 | 68.20 | 67.45 | 67.71 | 2,597,947 | +0.24(+0.36%) |
May 27, 2014 | 66.88 | 67.53 | 66.81 | 67.47 | 1,601,100 | +0.61(+0.91%) |
May 23, 2014 | 66.80 | 66.86 | 66.86 | 66.86 | 1,287,669 | +0.21(+0.31%) |
May 22, 2014 | 66.14 | 66.85 | 66.10 | 66.66 | 1,026,575 | +0.49(+0.74%) |
May 21, 2014 | 66.16 | 66.39 | 65.89 | 66.17 | 1,098,993 | +0.21(+0.32%) |
May 20, 2014 | 66.09 | 66.35 | 65.77 | 65.95 | 1,162,227 | -0.12(-0.19%) |
May 19, 2014 | 65.37 | 66.17 | 65.35 | 66.08 | 1,376,689 | +0.77(+1.18%) |
May 16, 2014 | 65.32 | 65.65 | 65.27 | 65.31 | 2,213,595 | +0.08(+0.12%) |
May 15, 2014 | 65.48 | 65.61 | 64.85 | 65.23 | 1,465,345 | -0.54(-0.83%) |
May 14, 2014 | 65.93 | 66.20 | 65.60 | 65.77 | 1,143,946 | -0.22(-0.34%) |
May 13, 2014 | 65.45 | 66.04 | 65.35 | 66.00 | 1,648,433 | +0.27(+0.41%) |
May 12, 2014 | 65.61 | 65.82 | 65.53 | 65.73 | 1,255,286 | +0.35(+0.53%) |
May 09, 2014 | 65.41 | 65.66 | 65.14 | 65.38 | 2,224,849 | -0.07(-0.11%) |
May 08, 2014 | 65.78 | 66.04 | 65.42 | 65.45 | 2,062,014 | -0.33(-0.50%) |
May 07, 2014 | 65.74 | 66.05 | 65.46 | 65.78 | 2,639,358 | +0.12(+0.19%) |
May 06, 2014 | 65.77 | 65.84 | 65.21 | 65.66 | 3,269,112 | -0.46(-0.69%) |
May 05, 2014 | 66.73 | 67.11 | 65.81 | 66.11 | 3,760,892 | -1.39(-2.06%) |
May 02, 2014 | 66.32 | 68.06 | 66.03 | 67.51 | 7,930,389 | +3.06(+4.75%) |
May 01, 2014 | 64.46 | 64.71 | 63.83 | 64.44 | 2,816,230 | -0.34(-0.52%) |
Apr 30, 2014 | 64.90 | 65.10 | 64.46 | 64.78 | 1,917,875 | -0.32(-0.49%) |
Apr 29, 2014 | 64.35 | 65.16 | 64.19 | 65.10 | 2,674,056 | +0.92(+1.43%) |
Apr 28, 2014 | 64.52 | 64.96 | 63.83 | 64.19 | 2,807,579 | -0.27(-0.42%) |
Apr 25, 2014 | 64.29 | 64.51 | 63.90 | 64.45 | 1,563,048 | +0.10(+0.15%) |
Apr 24, 2014 | 64.06 | 64.40 | 63.83 | 64.35 | 1,145,031 | +0.37(+0.59%) |
Apr 23, 2014 | 64.27 | 64.43 | 63.72 | 63.98 | 2,154,347 | -0.38(-0.60%) |
Apr 22, 2014 | 64.43 | 64.66 | 64.00 | 64.36 | 1,615,694 | +0.18(+0.28%) |
Apr 21, 2014 | 64.19 | 64.25 | 63.75 | 64.19 | 1,267,653 | -0.22(-0.35%) |
Apr 17, 2014 | 64.18 | 64.41 | 64.41 | 64.41 | 3,402,270 | +0.05(+0.08%) |
Apr 16, 2014 | 63.56 | 64.41 | 63.35 | 64.35 | 3,102,477 | +1.15(+1.82%) |
Apr 15, 2014 | 62.34 | 63.23 | 61.86 | 63.20 | 3,126,252 | +1.45(+2.34%) |
Apr 14, 2014 | 61.17 | 61.77 | 61.02 | 61.76 | 2,207,046 | +0.89(+1.47%) |
Apr 11, 2014 | 61.07 | 61.59 | 60.76 | 60.86 | 2,853,276 | -0.66(-1.07%) |
Apr 10, 2014 | 62.13 | 62.67 | 61.40 | 61.52 | 1,846,685 | -0.71(-1.13%) |
Apr 09, 2014 | 62.37 | 62.44 | 61.61 | 62.23 | 2,759,522 | +0.16(+0.26%) |
Apr 08, 2014 | 60.93 | 62.75 | 60.72 | 62.07 | 5,353,187 | +1.99(+3.31%) |
Apr 07, 2014 | 59.78 | 60.26 | 59.69 | 60.08 | 6,882,843 | +0.29(+0.48%) |
Apr 04, 2014 | 61.03 | 61.15 | 59.65 | 59.79 | 2,382,318 | -1.10(-1.80%) |
Apr 03, 2014 | 60.94 | 61.26 | 60.66 | 60.89 | 4,728,472 | +0.11(+0.18%) |
Apr 02, 2014 | 61.17 | 61.38 | 60.70 | 60.78 | 2,237,768 | -0.15(-0.25%) |
Apr 01, 2014 | 60.27 | 60.96 | 60.01 | 60.94 | 5,128,243 | +1.23(+2.06%) |
Mar 31, 2014 | 60.11 | 60.13 | 59.40 | 59.70 | 3,012,496 | +0.13(+0.22%) |
Mar 28, 2014 | 60.04 | 60.21 | 59.25 | 59.57 | 3,210,985 | -0.45(-0.74%) |
Mar 27, 2014 | 60.02 | 60.62 | 59.81 | 60.02 | 2,725,785 | +0.00(+0.00%) |
Mar 26, 2014 | 60.35 | 60.50 | 59.98 | 60.02 | 3,702,990 | -0.12(-0.21%) |
Mar 25, 2014 | 60.16 | 60.45 | 59.67 | 60.14 | 3,160,974 | +0.06(+0.10%) |
Mar 24, 2014 | 61.21 | 61.49 | 59.89 | 60.08 | 3,018,059 | -0.96(-1.57%) |
Mar 21, 2014 | 62.01 | 62.17 | 60.95 | 61.03 | 3,391,822 | -0.67(-1.09%) |
Mar 20, 2014 | 62.08 | 62.08 | 61.45 | 61.70 | 1,600,589 | -0.51(-0.82%) |
Mar 19, 2014 | 62.51 | 62.69 | 61.78 | 62.21 | 1,824,227 | -0.38(-0.61%) |
Mar 18, 2014 | 62.52 | 63.03 | 62.46 | 62.60 | 1,391,505 | +0.15(+0.24%) |
Mar 17, 2014 | 62.21 | 62.86 | 62.18 | 62.44 | 2,119,267 | +0.58(+0.94%) |
Mar 14, 2014 | 62.27 | 62.38 | 61.52 | 61.86 | 2,767,384 | -0.43(-0.69%) |
Mar 13, 2014 | 62.72 | 62.88 | 62.11 | 62.29 | 2,398,826 | -0.37(-0.60%) |
Mar 12, 2014 | 62.15 | 62.82 | 62.13 | 62.67 | 1,882,568 | +0.08(+0.13%) |
Mar 11, 2014 | 62.67 | 62.90 | 62.20 | 62.59 | 2,470,983 | -0.08(-0.13%) |
Mar 10, 2014 | 62.31 | 62.67 | 61.99 | 62.67 | 1,640,380 | +0.16(+0.26%) |
Mar 07, 2014 | 61.96 | 62.71 | 61.73 | 62.51 | 2,129,717 | +0.87(+1.42%) |
Mar 06, 2014 | 61.85 | 62.11 | 61.58 | 61.63 | 1,424,749 | -0.21(-0.33%) |
Mar 05, 2014 | 62.07 | 62.13 | 61.60 | 61.84 | 3,391,488 | -0.41(-0.66%) |
Mar 04, 2014 | 62.22 | 63.04 | 61.68 | 62.25 | 1,793,784 | +1.04(+1.71%) |