Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.51 | 65.55 | 64.26 | 64.48 | 643,421 | -0.59(-0.91%) |
May 29, 2014 | 65.42 | 65.49 | 64.57 | 65.07 | 1,080,189 | -0.35(-0.54%) |
May 28, 2014 | 66.03 | 66.34 | 65.36 | 65.42 | 998,219 | -0.61(-0.92%) |
May 27, 2014 | 65.72 | 66.04 | 65.49 | 66.03 | 948,031 | +0.52(+0.79%) |
May 23, 2014 | 65.79 | 65.51 | 65.51 | 65.51 | 1,383,500 | -0.06(-0.09%) |
May 22, 2014 | 64.73 | 66.00 | 64.73 | 65.57 | 601,155 | +0.85(+1.31%) |
May 21, 2014 | 64.20 | 64.93 | 63.86 | 64.72 | 1,468,694 | +0.52(+0.81%) |
May 20, 2014 | 64.09 | 64.44 | 63.56 | 64.20 | 868,082 | +0.08(+0.12%) |
May 19, 2014 | 63.45 | 64.21 | 63.02 | 64.12 | 1,074,322 | +0.51(+0.80%) |
May 16, 2014 | 64.60 | 64.60 | 63.51 | 63.61 | 2,058,497 | -0.59(-0.92%) |
May 15, 2014 | 65.27 | 65.27 | 63.65 | 64.20 | 1,748,879 | -0.87(-1.34%) |
May 14, 2014 | 64.81 | 65.42 | 64.81 | 65.07 | 807,542 | -0.21(-0.32%) |
May 13, 2014 | 65.79 | 65.95 | 65.07 | 65.28 | 736,830 | -0.30(-0.46%) |
May 12, 2014 | 64.23 | 65.72 | 64.21 | 65.58 | 1,065,392 | +1.34(+2.09%) |
May 09, 2014 | 63.64 | 64.57 | 63.55 | 64.24 | 1,016,772 | +0.21(+0.33%) |
May 08, 2014 | 63.35 | 64.35 | 63.01 | 64.03 | 1,312,323 | +0.58(+0.91%) |
May 07, 2014 | 63.71 | 63.97 | 62.77 | 63.45 | 1,383,577 | -0.33(-0.52%) |
May 06, 2014 | 63.51 | 64.38 | 63.51 | 63.78 | 1,191,859 | +0.10(+0.16%) |
May 05, 2014 | 63.20 | 64.04 | 62.86 | 63.68 | 618,584 | +0.48(+0.76%) |
May 02, 2014 | 64.46 | 64.46 | 63.19 | 63.20 | 1,329,740 | -0.98(-1.53%) |
May 01, 2014 | 64.11 | 64.99 | 64.01 | 64.18 | 826,651 | +0.12(+0.19%) |
Apr 30, 2014 | 63.37 | 64.22 | 63.11 | 64.06 | 1,599,069 | +0.95(+1.51%) |
Apr 29, 2014 | 62.88 | 63.74 | 60.50 | 63.11 | 3,012,613 | -2.76(-4.19%) |
Apr 28, 2014 | 66.31 | 66.58 | 64.77 | 65.87 | 1,411,070 | +0.12(+0.18%) |
Apr 25, 2014 | 66.70 | 67.36 | 65.50 | 65.75 | 790,616 | -1.54(-2.29%) |
Apr 24, 2014 | 68.44 | 68.44 | 66.78 | 67.29 | 535,445 | -0.31(-0.46%) |
Apr 23, 2014 | 68.27 | 68.47 | 67.13 | 67.60 | 617,397 | -0.70(-1.02%) |
Apr 22, 2014 | 67.55 | 68.50 | 67.55 | 68.30 | 843,249 | +0.36(+0.53%) |
Apr 21, 2014 | 67.59 | 68.01 | 67.10 | 67.94 | 898,658 | +0.98(+1.46%) |
Apr 17, 2014 | 66.44 | 66.96 | 66.96 | 66.96 | 688,400 | +0.59(+0.89%) |
Apr 16, 2014 | 66.79 | 66.84 | 65.81 | 66.37 | 719,696 | +0.08(+0.12%) |
Apr 15, 2014 | 65.91 | 66.58 | 65.14 | 66.29 | 1,065,350 | +0.42(+0.64%) |
Apr 14, 2014 | 65.82 | 66.40 | 65.31 | 65.87 | 616,771 | +0.42(+0.64%) |
Apr 11, 2014 | 65.28 | 66.04 | 65.01 | 65.45 | 936,071 | -0.69(-1.04%) |
Apr 10, 2014 | 67.46 | 67.51 | 66.09 | 66.14 | 1,174,987 | -1.73(-2.55%) |
Apr 09, 2014 | 67.80 | 68.10 | 67.08 | 67.87 | 882,785 | +0.36(+0.53%) |
Apr 08, 2014 | 65.89 | 67.65 | 65.89 | 67.51 | 1,404,291 | +1.44(+2.18%) |
Apr 07, 2014 | 65.61 | 66.36 | 65.02 | 66.07 | 1,040,073 | +0.36(+0.55%) |
Apr 04, 2014 | 67.55 | 67.55 | 65.38 | 65.71 | 757,555 | -1.33(-1.98%) |
Apr 03, 2014 | 67.66 | 68.14 | 66.67 | 67.04 | 565,626 | -0.66(-0.97%) |
Apr 02, 2014 | 68.17 | 68.30 | 67.61 | 67.70 | 498,346 | -0.47(-0.69%) |
Apr 01, 2014 | 67.31 | 68.36 | 67.29 | 68.17 | 585,756 | +0.54(+0.80%) |
Mar 31, 2014 | 66.73 | 67.88 | 66.53 | 67.63 | 690,674 | +1.44(+2.18%) |
Mar 28, 2014 | 66.63 | 66.96 | 65.82 | 66.19 | 549,900 | -0.25(-0.38%) |
Mar 27, 2014 | 65.57 | 66.57 | 65.36 | 66.44 | 1,073,426 | +0.62(+0.94%) |
Mar 26, 2014 | 66.96 | 66.96 | 65.18 | 65.82 | 1,066,535 | -0.60(-0.90%) |
Mar 25, 2014 | 66.74 | 67.23 | 66.06 | 66.42 | 601,025 | -0.20(-0.30%) |
Mar 24, 2014 | 67.19 | 67.65 | 66.05 | 66.62 | 1,071,574 | -0.24(-0.36%) |
Mar 21, 2014 | 67.83 | 68.05 | 66.74 | 66.86 | 1,572,389 | -0.97(-1.43%) |
Mar 20, 2014 | 68.24 | 68.49 | 67.60 | 67.83 | 978,193 | -0.43(-0.63%) |
Mar 19, 2014 | 68.65 | 68.68 | 67.22 | 68.26 | 1,210,584 | -0.69(-1.00%) |
Mar 18, 2014 | 68.79 | 69.24 | 68.47 | 68.95 | 1,418,698 | -0.07(-0.10%) |
Mar 17, 2014 | 67.47 | 69.24 | 67.47 | 69.02 | 1,183,020 | +1.70(+2.53%) |
Mar 14, 2014 | 66.57 | 67.57 | 66.39 | 67.32 | 1,475,674 | +0.93(+1.40%) |
Mar 13, 2014 | 67.93 | 67.93 | 66.18 | 66.39 | 1,450,724 | -1.33(-1.96%) |
Mar 12, 2014 | 67.26 | 67.95 | 66.92 | 67.72 | 1,033,541 | +0.01(+0.01%) |
Mar 11, 2014 | 68.41 | 68.45 | 67.56 | 67.71 | 678,490 | -0.44(-0.65%) |
Mar 10, 2014 | 69.13 | 69.23 | 67.63 | 68.15 | 637,155 | -0.91(-1.32%) |
Mar 07, 2014 | 69.92 | 69.92 | 68.75 | 69.06 | 592,247 | -0.18(-0.26%) |
Mar 06, 2014 | 68.89 | 69.74 | 68.64 | 69.24 | 692,178 | +0.39(+0.57%) |
Mar 05, 2014 | 68.73 | 68.93 | 68.30 | 68.85 | 639,657 | +0.32(+0.47%) |
Mar 04, 2014 | 67.83 | 68.55 | 67.59 | 68.53 | 579,006 | +1.28(+1.90%) |