Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.29 | 67.40 | 67.06 | 67.31 | 434,039 | -0.10(-0.14%) |
May 29, 2014 | 67.33 | 67.43 | 66.50 | 67.40 | 420,478 | +0.42(+0.63%) |
May 28, 2014 | 66.75 | 67.33 | 66.48 | 66.98 | 433,375 | +0.03(+0.04%) |
May 27, 2014 | 66.40 | 67.30 | 66.40 | 66.96 | 257,477 | +0.75(+1.14%) |
May 23, 2014 | 65.46 | 66.20 | 66.20 | 66.20 | 347,924 | +0.75(+1.14%) |
May 22, 2014 | 65.23 | 65.93 | 65.14 | 65.46 | 98,195 | +0.21(+0.32%) |
May 21, 2014 | 64.78 | 65.31 | 64.77 | 65.25 | 284,850 | +0.75(+1.16%) |
May 20, 2014 | 65.67 | 65.76 | 64.29 | 64.50 | 343,938 | -1.40(-2.12%) |
May 19, 2014 | 65.21 | 66.10 | 65.21 | 65.89 | 225,986 | +0.44(+0.67%) |
May 16, 2014 | 65.10 | 65.46 | 64.57 | 65.46 | 243,334 | +0.52(+0.80%) |
May 15, 2014 | 65.52 | 65.52 | 64.15 | 64.94 | 274,938 | -0.72(-1.10%) |
May 14, 2014 | 66.28 | 66.49 | 65.50 | 65.66 | 287,206 | -0.74(-1.11%) |
May 13, 2014 | 67.00 | 67.15 | 66.32 | 66.39 | 296,802 | -0.47(-0.71%) |
May 12, 2014 | 66.19 | 67.30 | 66.19 | 66.87 | 442,069 | +0.94(+1.42%) |
May 09, 2014 | 65.68 | 65.94 | 65.19 | 65.93 | 367,230 | +0.29(+0.44%) |
May 08, 2014 | 65.80 | 66.61 | 65.45 | 65.64 | 450,356 | -0.16(-0.24%) |
May 07, 2014 | 65.48 | 65.85 | 65.00 | 65.80 | 458,005 | +0.35(+0.54%) |
May 06, 2014 | 65.32 | 65.87 | 64.91 | 65.45 | 392,309 | +0.04(+0.05%) |
May 05, 2014 | 65.07 | 65.65 | 64.55 | 65.41 | 349,447 | -0.10(-0.15%) |
May 02, 2014 | 65.39 | 66.02 | 65.29 | 65.51 | 407,128 | +0.02(+0.03%) |
May 01, 2014 | 65.68 | 65.83 | 64.99 | 65.49 | 620,144 | +0.04(+0.05%) |
Apr 30, 2014 | 64.93 | 65.61 | 64.48 | 65.46 | 596,869 | +0.51(+0.78%) |
Apr 29, 2014 | 64.23 | 65.10 | 64.23 | 64.95 | 564,448 | +0.74(+1.15%) |
Apr 28, 2014 | 64.25 | 64.40 | 63.10 | 64.21 | 704,720 | +0.24(+0.37%) |
Apr 25, 2014 | 64.46 | 64.74 | 63.67 | 63.97 | 716,896 | -0.89(-1.37%) |
Apr 24, 2014 | 65.57 | 65.82 | 64.30 | 64.86 | 641,968 | -0.47(-0.71%) |
Apr 23, 2014 | 66.24 | 66.32 | 64.84 | 65.32 | 791,843 | +1.07(+1.67%) |
Apr 22, 2014 | 64.28 | 64.58 | 63.98 | 64.25 | 953,028 | -0.01(-0.01%) |
Apr 21, 2014 | 64.24 | 64.61 | 63.56 | 64.26 | 660,621 | +0.04(+0.07%) |
Apr 17, 2014 | 63.45 | 64.22 | 64.22 | 64.22 | 813,533 | +0.83(+1.30%) |
Apr 16, 2014 | 62.02 | 63.44 | 61.85 | 63.39 | 794,135 | +1.98(+3.23%) |
Apr 15, 2014 | 61.17 | 61.81 | 60.85 | 61.41 | 1,413,897 | +0.66(+1.08%) |
Apr 14, 2014 | 61.60 | 61.63 | 60.47 | 60.75 | 535,401 | -0.15(-0.24%) |
Apr 11, 2014 | 61.50 | 61.77 | 60.73 | 60.90 | 457,051 | -0.76(-1.23%) |
Apr 10, 2014 | 62.75 | 62.89 | 61.65 | 61.66 | 540,533 | -1.04(-1.66%) |
Apr 09, 2014 | 62.34 | 62.95 | 61.86 | 62.70 | 1,010,490 | +0.57(+0.91%) |
Apr 08, 2014 | 61.92 | 62.24 | 61.65 | 62.13 | 694,868 | +0.17(+0.28%) |
Apr 07, 2014 | 63.67 | 63.90 | 61.92 | 61.96 | 830,713 | -1.80(-2.82%) |
Apr 04, 2014 | 65.12 | 65.18 | 63.53 | 63.76 | 427,791 | -0.72(-1.11%) |
Apr 03, 2014 | 64.80 | 64.82 | 64.00 | 64.48 | 459,891 | -0.19(-0.30%) |
Apr 02, 2014 | 64.50 | 64.98 | 64.20 | 64.67 | 397,973 | +0.29(+0.45%) |
Apr 01, 2014 | 64.00 | 64.50 | 63.76 | 64.38 | 620,825 | +0.66(+1.03%) |
Mar 31, 2014 | 62.68 | 63.87 | 62.68 | 63.73 | 657,439 | +1.24(+1.99%) |
Mar 28, 2014 | 62.37 | 63.07 | 62.26 | 62.48 | 597,780 | +0.21(+0.34%) |
Mar 27, 2014 | 62.38 | 62.79 | 61.91 | 62.27 | 660,462 | -0.01(-0.01%) |
Mar 26, 2014 | 63.90 | 63.98 | 62.21 | 62.28 | 426,089 | -1.15(-1.81%) |
Mar 25, 2014 | 63.41 | 64.02 | 63.14 | 63.43 | 553,827 | +0.30(+0.47%) |
Mar 24, 2014 | 64.50 | 64.88 | 63.04 | 63.13 | 479,759 | -1.15(-1.80%) |
Mar 21, 2014 | 64.26 | 65.26 | 64.13 | 64.29 | 621,409 | +0.07(+0.11%) |
Mar 20, 2014 | 63.86 | 64.27 | 63.45 | 64.22 | 342,694 | +0.19(+0.30%) |
Mar 19, 2014 | 64.48 | 64.80 | 63.62 | 64.02 | 295,524 | -0.51(-0.79%) |
Mar 18, 2014 | 64.64 | 65.19 | 64.37 | 64.53 | 481,414 | -0.11(-0.16%) |
Mar 17, 2014 | 64.28 | 65.18 | 64.28 | 64.64 | 347,951 | +0.78(+1.22%) |
Mar 14, 2014 | 63.63 | 64.35 | 63.62 | 63.86 | 351,902 | +0.21(+0.33%) |
Mar 13, 2014 | 64.87 | 65.03 | 63.47 | 63.65 | 390,522 | -0.97(-1.50%) |
Mar 12, 2014 | 64.68 | 64.87 | 64.24 | 64.62 | 314,160 | -0.28(-0.43%) |
Mar 11, 2014 | 65.57 | 65.72 | 64.72 | 64.90 | 260,962 | -0.51(-0.78%) |
Mar 10, 2014 | 65.94 | 65.94 | 65.04 | 65.40 | 213,294 | -0.63(-0.95%) |
Mar 07, 2014 | 66.05 | 66.05 | 65.54 | 66.03 | 232,882 | +0.19(+0.29%) |
Mar 06, 2014 | 65.88 | 66.05 | 65.73 | 65.84 | 234,415 | -0.03(-0.05%) |
Mar 05, 2014 | 65.87 | 66.05 | 65.48 | 65.88 | 360,820 | +0.03(+0.05%) |
Mar 04, 2014 | 65.72 | 66.04 | 65.61 | 65.84 | 382,904 | +1.02(+1.58%) |