Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.72 | 67.86 | 67.59 | 67.76 | 221,513 | +0.04(+0.06%) |
May 29, 2014 | 67.57 | 67.72 | 67.36 | 67.72 | 195,173 | +0.33(+0.49%) |
May 28, 2014 | 67.45 | 67.53 | 67.20 | 67.39 | 153,187 | +0.01(+0.01%) |
May 27, 2014 | 67.45 | 67.45 | 67.20 | 67.38 | 170,559 | +0.36(+0.54%) |
May 23, 2014 | 66.73 | 67.02 | 67.02 | 67.02 | 230,333 | +0.31(+0.47%) |
May 22, 2014 | 66.39 | 66.75 | 66.35 | 66.71 | 78,438 | +0.36(+0.54%) |
May 21, 2014 | 66.30 | 66.44 | 66.09 | 66.35 | 113,351 | +0.34(+0.52%) |
May 20, 2014 | 66.39 | 66.43 | 65.78 | 66.00 | 404,435 | -0.54(-0.82%) |
May 19, 2014 | 66.09 | 66.58 | 66.09 | 66.55 | 172,786 | +0.26(+0.39%) |
May 16, 2014 | 66.21 | 66.29 | 65.74 | 66.29 | 153,608 | +0.16(+0.24%) |
May 15, 2014 | 66.50 | 66.52 | 65.60 | 66.13 | 751,195 | -0.59(-0.89%) |
May 14, 2014 | 67.00 | 67.06 | 66.65 | 66.72 | 569,535 | -0.30(-0.44%) |
May 13, 2014 | 67.12 | 67.26 | 66.96 | 67.02 | 152,050 | -0.01(-0.01%) |
May 12, 2014 | 66.60 | 67.08 | 66.60 | 67.03 | 186,737 | +0.69(+1.04%) |
May 09, 2014 | 66.37 | 66.37 | 65.95 | 66.34 | 127,768 | +0.00(+0.00%) |
May 08, 2014 | 66.56 | 67.06 | 66.17 | 66.34 | 203,345 | -0.28(-0.42%) |
May 07, 2014 | 66.24 | 66.62 | 65.88 | 66.62 | 164,715 | +0.55(+0.84%) |
May 06, 2014 | 66.52 | 66.53 | 66.04 | 66.07 | 773,913 | -0.50(-0.75%) |
May 05, 2014 | 66.24 | 66.67 | 66.00 | 66.56 | 322,331 | -0.06(-0.08%) |
May 02, 2014 | 66.58 | 67.08 | 66.50 | 66.62 | 401,387 | +0.03(+0.05%) |
May 01, 2014 | 66.45 | 66.80 | 66.29 | 66.59 | 225,162 | -0.03(-0.05%) |
Apr 30, 2014 | 66.20 | 66.62 | 66.14 | 66.62 | 181,540 | +0.38(+0.58%) |
Apr 29, 2014 | 66.12 | 66.24 | 65.98 | 66.24 | 204,810 | +0.28(+0.43%) |
Apr 28, 2014 | 66.23 | 66.32 | 65.29 | 65.96 | 231,152 | -0.01(-0.01%) |
Apr 25, 2014 | 66.24 | 66.28 | 65.84 | 65.96 | 358,703 | -0.46(-0.69%) |
Apr 24, 2014 | 66.82 | 66.82 | 66.20 | 66.42 | 551,126 | -0.05(-0.07%) |
Apr 23, 2014 | 66.48 | 66.65 | 66.38 | 66.47 | 153,790 | -0.01(-0.01%) |
Apr 22, 2014 | 66.28 | 66.62 | 66.14 | 66.48 | 210,753 | +0.42(+0.64%) |
Apr 21, 2014 | 66.00 | 66.08 | 65.76 | 66.05 | 783,309 | +0.19(+0.29%) |
Apr 17, 2014 | 65.81 | 65.86 | 65.86 | 65.86 | 702,111 | +0.03(+0.05%) |
Apr 16, 2014 | 65.64 | 65.83 | 65.31 | 65.83 | 247,750 | +0.80(+1.23%) |
Apr 15, 2014 | 64.76 | 65.11 | 64.10 | 65.03 | 266,504 | +0.37(+0.57%) |
Apr 14, 2014 | 64.48 | 64.80 | 64.14 | 64.66 | 1,288,289 | +0.54(+0.85%) |
Apr 11, 2014 | 64.48 | 64.76 | 63.98 | 64.11 | 727,401 | -0.78(-1.20%) |
Apr 10, 2014 | 66.15 | 66.28 | 64.82 | 64.89 | 254,880 | -1.27(-1.91%) |
Apr 09, 2014 | 65.77 | 66.16 | 65.50 | 66.16 | 488,616 | +0.60(+0.92%) |
Apr 08, 2014 | 65.22 | 65.68 | 64.93 | 65.55 | 416,570 | +0.29(+0.44%) |
Apr 07, 2014 | 66.15 | 66.27 | 65.11 | 65.27 | 545,194 | -1.07(-1.61%) |
Apr 04, 2014 | 67.51 | 67.55 | 66.20 | 66.33 | 226,101 | -0.64(-0.96%) |
Apr 03, 2014 | 67.25 | 67.25 | 66.73 | 66.97 | 271,042 | -0.15(-0.23%) |
Apr 02, 2014 | 67.00 | 67.20 | 66.77 | 67.12 | 468,437 | +0.31(+0.47%) |
Apr 01, 2014 | 66.58 | 66.90 | 66.51 | 66.81 | 856,450 | +0.46(+0.70%) |
Mar 31, 2014 | 65.93 | 66.38 | 65.84 | 66.35 | 180,738 | +0.82(+1.25%) |
Mar 28, 2014 | 65.28 | 65.85 | 65.27 | 65.53 | 119,669 | +0.46(+0.71%) |
Mar 27, 2014 | 65.19 | 65.31 | 64.84 | 65.07 | 203,677 | -0.09(-0.14%) |
Mar 26, 2014 | 65.93 | 66.08 | 65.13 | 65.15 | 246,514 | -0.47(-0.72%) |
Mar 25, 2014 | 65.73 | 65.92 | 65.33 | 65.63 | 197,000 | +0.18(+0.27%) |
Mar 24, 2014 | 66.05 | 66.16 | 65.20 | 65.45 | 133,798 | -0.39(-0.60%) |
Mar 21, 2014 | 66.12 | 66.43 | 65.79 | 65.84 | 130,821 | -0.01(-0.01%) |
Mar 20, 2014 | 65.48 | 65.88 | 65.33 | 65.85 | 147,927 | +0.26(+0.39%) |
Mar 19, 2014 | 65.98 | 66.09 | 65.28 | 65.60 | 147,882 | -0.37(-0.56%) |
Mar 18, 2014 | 65.55 | 66.04 | 65.53 | 65.96 | 129,724 | +0.50(+0.77%) |
Mar 17, 2014 | 65.33 | 65.61 | 65.28 | 65.46 | 149,076 | +0.51(+0.79%) |
Mar 14, 2014 | 64.72 | 65.18 | 64.65 | 64.95 | 192,678 | +0.10(+0.15%) |
Mar 13, 2014 | 65.63 | 65.67 | 64.67 | 64.85 | 229,013 | -0.58(-0.88%) |
Mar 12, 2014 | 65.12 | 65.44 | 64.92 | 65.43 | 1,054,713 | -0.02(-0.04%) |
Mar 11, 2014 | 65.93 | 66.00 | 65.31 | 65.45 | 181,279 | -0.34(-0.52%) |
Mar 10, 2014 | 66.07 | 66.07 | 65.56 | 65.80 | 235,726 | -0.24(-0.36%) |
Mar 07, 2014 | 66.29 | 66.32 | 65.80 | 66.04 | 203,067 | +0.02(+0.04%) |
Mar 06, 2014 | 66.08 | 66.18 | 65.97 | 66.01 | 146,091 | +0.10(+0.15%) |
Mar 05, 2014 | 66.04 | 66.06 | 65.81 | 65.92 | 121,529 | -0.10(-0.15%) |
Mar 04, 2014 | 65.73 | 66.09 | 65.73 | 66.01 | 201,670 | +0.87(+1.34%) |