Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.63 | 69.63 | 69.63 | 69.63 | 67 | +0.00(+0.00%) |
May 29, 2014 | 69.63 | 69.63 | 69.63 | 69.63 | 188 | +0.21(+0.30%) |
May 28, 2014 | 69.42 | 69.42 | 69.42 | 69.42 | 253 | +0.00(+0.00%) |
May 27, 2014 | 69.21 | 69.42 | 69.21 | 69.42 | 870 | +0.45(+0.65%) |
May 23, 2014 | 68.98 | 68.97 | 68.97 | 68.97 | 3,882 | +0.45(+0.66%) |
May 21, 2014 | 68.52 | 68.52 | 68.52 | 68.52 | 56 | +0.00(+0.00%) |
May 20, 2014 | 68.52 | 68.52 | 68.52 | 68.52 | 55 | +0.00(+0.00%) |
May 19, 2014 | 68.45 | 68.53 | 68.45 | 68.52 | 1,374 | +0.65(+0.95%) |
May 16, 2014 | 67.98 | 67.98 | 67.87 | 67.87 | 357 | -0.06(-0.09%) |
May 15, 2014 | 68.57 | 68.57 | 67.83 | 67.93 | 3,342 | -0.76(-1.11%) |
May 14, 2014 | 68.78 | 68.91 | 68.70 | 68.70 | 4,537 | -0.20(-0.30%) |
May 13, 2014 | 68.58 | 69.00 | 68.58 | 68.90 | 2,793 | +0.33(+0.48%) |
May 12, 2014 | 68.31 | 68.61 | 68.30 | 68.57 | 2,912 | +0.72(+1.07%) |
May 09, 2014 | 67.95 | 67.95 | 67.80 | 67.84 | 9,401 | -0.08(-0.12%) |
May 08, 2014 | 68.08 | 68.09 | 67.92 | 67.92 | 2,260 | +0.05(+0.07%) |
May 07, 2014 | 68.11 | 68.11 | 67.87 | 67.87 | 446 | -0.23(-0.33%) |
May 06, 2014 | 68.09 | 68.11 | 68.03 | 68.10 | 1,031 | -0.05(-0.07%) |
May 05, 2014 | 68.07 | 68.22 | 68.04 | 68.15 | 14,679 | +0.21(+0.31%) |
May 02, 2014 | 68.02 | 68.02 | 67.86 | 67.94 | 895 | -0.25(-0.36%) |
May 01, 2014 | 68.19 | 68.19 | 68.19 | 68.19 | 212 | +0.00(+0.00%) |
Apr 30, 2014 | 68.02 | 68.19 | 67.89 | 68.19 | 6,016 | +0.25(+0.37%) |
Apr 29, 2014 | 67.97 | 68.07 | 67.87 | 67.93 | 2,500 | +0.27(+0.41%) |
Apr 28, 2014 | 67.59 | 67.66 | 67.37 | 67.66 | 1,970 | +0.31(+0.47%) |
Apr 25, 2014 | 67.49 | 67.49 | 67.24 | 67.34 | 7,036 | -0.60(-0.88%) |
Apr 24, 2014 | 67.75 | 68.17 | 67.75 | 67.94 | 10,119 | +0.06(+0.08%) |
Apr 23, 2014 | 67.91 | 67.91 | 67.88 | 67.88 | 461 | +0.23(+0.35%) |
Apr 22, 2014 | 67.65 | 67.65 | 67.65 | 67.65 | 285 | +0.00(+0.00%) |
Apr 21, 2014 | 67.29 | 67.65 | 67.29 | 67.65 | 1,543 | +0.71(+1.07%) |
Apr 16, 2014 | 66.93 | 66.93 | 66.93 | 66.93 | 204 | +1.07(+1.62%) |
Apr 15, 2014 | 65.43 | 65.87 | 65.43 | 65.87 | 1,392 | +0.11(+0.16%) |
Apr 14, 2014 | 65.57 | 65.76 | 65.57 | 65.76 | 1,438 | +0.62(+0.95%) |
Apr 11, 2014 | 65.48 | 65.52 | 65.14 | 65.14 | 7,613 | -1.85(-2.76%) |
Apr 10, 2014 | 66.99 | 66.99 | 66.99 | 66.99 | 191 | -0.05(-0.07%) |
Apr 09, 2014 | 67.04 | 67.04 | 67.04 | 67.04 | 196 | +0.75(+1.14%) |
Apr 08, 2014 | 66.29 | 66.29 | 66.29 | 66.29 | 51 | +0.00(+0.00%) |
Apr 07, 2014 | 66.55 | 66.88 | 66.19 | 66.29 | 2,247 | -0.75(-1.12%) |
Apr 04, 2014 | 69.50 | 69.50 | 67.04 | 67.04 | 1,021 | -0.77(-1.14%) |
Apr 03, 2014 | 67.81 | 67.81 | 67.81 | 67.81 | 1 | +0.00(+0.00%) |
Apr 02, 2014 | 67.81 | 67.81 | 67.81 | 67.81 | 435 | +1.17(+1.76%) |
Apr 01, 2014 | 66.64 | 66.64 | 66.64 | 66.64 | 132 | +0.00(+0.00%) |
Mar 31, 2014 | 66.64 | 66.64 | 66.64 | 66.64 | 36 | +0.00(+0.00%) |
Mar 28, 2014 | 66.88 | 66.88 | 66.64 | 66.64 | 5,381 | +0.27(+0.41%) |
Mar 27, 2014 | 66.54 | 66.54 | 66.19 | 66.37 | 4,244 | -0.34(-0.51%) |
Mar 26, 2014 | 66.71 | 66.71 | 66.71 | 66.71 | 215 | -0.22(-0.32%) |
Mar 25, 2014 | 66.95 | 67.10 | 66.92 | 66.92 | 2,247 | +0.57(+0.86%) |
Mar 24, 2014 | 66.34 | 66.37 | 66.34 | 66.36 | 431 | -0.69(-1.02%) |
Mar 21, 2014 | 67.37 | 67.43 | 67.04 | 67.04 | 11,200 | +0.38(+0.57%) |
Mar 20, 2014 | 66.66 | 66.66 | 66.66 | 66.66 | 100 | +0.00(+0.00%) |
Mar 19, 2014 | 66.54 | 66.66 | 66.54 | 66.66 | 392 | -0.28(-0.42%) |
Mar 18, 2014 | 66.82 | 67.01 | 66.53 | 66.94 | 1,241 | +0.63(+0.94%) |
Mar 17, 2014 | 66.30 | 66.32 | 66.30 | 66.32 | 629 | +0.28(+0.43%) |
Mar 14, 2014 | 66.03 | 66.03 | 66.03 | 66.03 | 54 | +0.00(+0.00%) |
Mar 13, 2014 | 66.03 | 66.03 | 66.03 | 66.03 | 733 | -0.66(-0.98%) |
Mar 12, 2014 | 66.55 | 66.69 | 66.55 | 66.69 | 270 | -0.00(-0.00%) |
Mar 11, 2014 | 66.93 | 66.93 | 66.69 | 66.69 | 333 | -0.27(-0.40%) |
Mar 10, 2014 | 67.05 | 67.05 | 66.96 | 66.96 | 880 | -0.18(-0.27%) |
Mar 07, 2014 | 68.55 | 68.55 | 67.14 | 67.14 | 649 | -0.06(-0.09%) |
Mar 06, 2014 | 67.24 | 67.24 | 67.20 | 67.20 | 756 | +0.17(+0.25%) |
Mar 05, 2014 | 67.04 | 67.04 | 67.01 | 67.03 | 1,473 | +0.17(+0.25%) |
Mar 04, 2014 | 66.75 | 66.87 | 66.75 | 66.87 | 682 | +1.00(+1.52%) |