Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.16 | 67.21 | 66.54 | 66.96 | 1,128,417 | -0.29(-0.42%) |
May 29, 2014 | 67.12 | 67.30 | 66.58 | 67.24 | 1,029,254 | +0.24(+0.36%) |
May 28, 2014 | 67.14 | 67.37 | 66.65 | 67.00 | 984,945 | +0.02(+0.03%) |
May 27, 2014 | 66.66 | 67.14 | 66.34 | 66.98 | 1,217,362 | +1.08(+1.63%) |
May 23, 2014 | 65.49 | 65.91 | 65.91 | 65.91 | 1,028,748 | +0.11(+0.16%) |
May 22, 2014 | 66.12 | 66.31 | 65.61 | 65.80 | 695,422 | -0.10(-0.15%) |
May 21, 2014 | 65.26 | 65.98 | 65.09 | 65.90 | 1,142,268 | +1.00(+1.53%) |
May 20, 2014 | 65.29 | 65.59 | 64.65 | 64.90 | 956,635 | -0.65(-0.99%) |
May 19, 2014 | 64.81 | 65.82 | 64.65 | 65.55 | 1,034,792 | +0.44(+0.67%) |
May 16, 2014 | 66.09 | 66.17 | 64.83 | 65.12 | 2,230,782 | -0.88(-1.33%) |
May 15, 2014 | 67.15 | 67.54 | 65.52 | 66.00 | 1,921,942 | -1.50(-2.23%) |
May 14, 2014 | 68.25 | 68.31 | 67.37 | 67.50 | 1,668,129 | -0.71(-1.04%) |
May 13, 2014 | 68.19 | 69.20 | 68.02 | 68.21 | 1,479,050 | +0.28(+0.42%) |
May 12, 2014 | 67.11 | 68.31 | 67.03 | 67.93 | 1,321,179 | +1.14(+1.70%) |
May 09, 2014 | 66.76 | 66.98 | 65.95 | 66.79 | 986,813 | -0.16(-0.24%) |
May 08, 2014 | 67.27 | 68.01 | 66.53 | 66.95 | 1,101,347 | -0.19(-0.28%) |
May 07, 2014 | 66.47 | 67.18 | 65.88 | 67.14 | 1,433,841 | +0.97(+1.47%) |
May 06, 2014 | 66.05 | 67.05 | 65.98 | 66.17 | 1,769,758 | +0.11(+0.16%) |
May 05, 2014 | 66.67 | 67.13 | 65.93 | 66.06 | 1,546,393 | -1.04(-1.55%) |
May 02, 2014 | 66.69 | 68.37 | 65.88 | 67.10 | 3,187,685 | -0.08(-0.12%) |
May 01, 2014 | 67.21 | 67.95 | 66.76 | 67.18 | 1,588,388 | -0.14(-0.21%) |
Apr 30, 2014 | 66.58 | 67.59 | 66.05 | 67.32 | 1,432,940 | +0.76(+1.15%) |
Apr 29, 2014 | 66.91 | 67.31 | 65.85 | 66.56 | 1,696,727 | -0.21(-0.32%) |
Apr 28, 2014 | 67.37 | 67.70 | 65.96 | 66.77 | 1,290,040 | -0.58(-0.86%) |
Apr 25, 2014 | 68.21 | 68.27 | 66.97 | 67.35 | 1,018,490 | -1.06(-1.55%) |
Apr 24, 2014 | 69.36 | 69.40 | 68.23 | 68.41 | 1,276,156 | -0.59(-0.85%) |
Apr 23, 2014 | 69.33 | 69.65 | 68.92 | 68.99 | 660,194 | -0.36(-0.51%) |
Apr 22, 2014 | 69.16 | 69.80 | 68.71 | 69.35 | 761,459 | +0.44(+0.63%) |
Apr 21, 2014 | 69.13 | 69.15 | 68.50 | 68.91 | 941,977 | -0.34(-0.49%) |
Apr 17, 2014 | 68.93 | 69.25 | 69.25 | 69.25 | 1,145,464 | +0.49(+0.71%) |
Apr 16, 2014 | 68.08 | 69.03 | 68.02 | 68.76 | 1,095,191 | +1.32(+1.95%) |
Apr 15, 2014 | 66.43 | 67.66 | 65.84 | 67.45 | 1,839,726 | +0.90(+1.35%) |
Apr 14, 2014 | 66.88 | 67.03 | 65.99 | 66.55 | 872,733 | +0.32(+0.48%) |
Apr 11, 2014 | 66.90 | 67.30 | 66.23 | 66.23 | 1,554,103 | -1.31(-1.94%) |
Apr 10, 2014 | 68.78 | 68.97 | 67.53 | 67.54 | 1,245,865 | -1.26(-1.84%) |
Apr 09, 2014 | 67.97 | 68.92 | 67.38 | 68.80 | 1,025,654 | +1.12(+1.66%) |
Apr 08, 2014 | 67.44 | 68.08 | 66.99 | 67.68 | 1,060,554 | +0.20(+0.30%) |
Apr 07, 2014 | 68.80 | 68.91 | 66.42 | 67.47 | 1,837,352 | -1.59(-2.30%) |
Apr 04, 2014 | 70.03 | 71.06 | 68.74 | 69.07 | 1,423,148 | -0.49(-0.70%) |
Apr 03, 2014 | 69.11 | 69.61 | 68.77 | 69.55 | 995,711 | +0.49(+0.71%) |
Apr 02, 2014 | 68.79 | 69.43 | 68.66 | 69.07 | 1,422,705 | +0.13(+0.19%) |
Apr 01, 2014 | 69.13 | 69.39 | 68.43 | 68.93 | 1,488,397 | -0.20(-0.28%) |
Mar 31, 2014 | 69.40 | 70.11 | 68.92 | 69.13 | 1,431,789 | +1.17(+1.73%) |
Mar 28, 2014 | 67.62 | 68.59 | 67.62 | 67.95 | 894,916 | +0.61(+0.91%) |
Mar 27, 2014 | 67.51 | 67.71 | 67.02 | 67.34 | 1,308,985 | -0.30(-0.45%) |
Mar 26, 2014 | 69.17 | 69.50 | 67.63 | 67.64 | 1,834,234 | -1.09(-1.59%) |
Mar 25, 2014 | 68.46 | 69.15 | 68.07 | 68.74 | 1,707,557 | +0.68(+1.01%) |
Mar 24, 2014 | 68.21 | 68.48 | 67.16 | 68.05 | 1,669,363 | -0.09(-0.13%) |
Mar 21, 2014 | 67.68 | 68.59 | 67.45 | 68.14 | 2,646,787 | +1.04(+1.55%) |
Mar 20, 2014 | 66.92 | 67.50 | 66.57 | 67.10 | 1,423,047 | +0.05(+0.08%) |
Mar 19, 2014 | 68.35 | 68.35 | 66.62 | 67.05 | 1,651,180 | -1.33(-1.95%) |
Mar 18, 2014 | 65.71 | 68.64 | 65.71 | 68.38 | 2,220,617 | +1.68(+2.52%) |
Mar 17, 2014 | 66.67 | 67.48 | 66.65 | 66.70 | 1,419,302 | +0.60(+0.90%) |
Mar 14, 2014 | 66.49 | 66.84 | 65.98 | 66.10 | 1,379,554 | -0.59(-0.88%) |
Mar 13, 2014 | 68.18 | 68.26 | 66.19 | 66.69 | 1,891,955 | -1.30(-1.91%) |
Mar 12, 2014 | 68.18 | 68.38 | 67.46 | 67.99 | 1,699,202 | -0.70(-1.02%) |
Mar 11, 2014 | 70.01 | 70.29 | 68.38 | 68.69 | 1,378,539 | -1.26(-1.81%) |
Mar 10, 2014 | 70.49 | 70.88 | 69.21 | 69.95 | 1,241,752 | -0.92(-1.29%) |
Mar 07, 2014 | 71.83 | 71.83 | 70.65 | 70.87 | 1,418,869 | -0.38(-0.54%) |
Mar 06, 2014 | 69.82 | 71.38 | 69.79 | 71.25 | 1,604,117 | +1.76(+2.53%) |
Mar 05, 2014 | 69.85 | 70.05 | 69.27 | 69.49 | 1,159,177 | -0.23(-0.33%) |
Mar 04, 2014 | 69.10 | 69.99 | 69.01 | 69.72 | 1,889,667 | +1.32(+1.92%) |