Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.73 | 68.16 | 67.42 | 68.06 | 6,013,009 | +0.22(+0.33%) |
May 29, 2014 | 67.18 | 67.89 | 66.74 | 67.84 | 4,114,402 | +0.68(+1.01%) |
May 28, 2014 | 67.50 | 67.70 | 66.93 | 67.17 | 2,628,526 | -0.45(-0.67%) |
May 27, 2014 | 67.72 | 67.81 | 67.23 | 67.62 | 3,095,103 | +0.29(+0.43%) |
May 23, 2014 | 67.23 | 67.33 | 67.33 | 67.33 | 2,634,128 | +0.18(+0.27%) |
May 22, 2014 | 66.42 | 67.21 | 66.35 | 67.15 | 2,385,199 | +0.72(+1.08%) |
May 21, 2014 | 65.57 | 66.57 | 65.50 | 66.43 | 2,808,928 | +0.91(+1.38%) |
May 20, 2014 | 65.98 | 66.16 | 65.27 | 65.52 | 3,283,346 | -0.46(-0.70%) |
May 19, 2014 | 65.32 | 66.01 | 65.27 | 65.99 | 2,514,307 | +0.47(+0.72%) |
May 16, 2014 | 65.26 | 65.53 | 64.97 | 65.52 | 3,480,060 | +0.15(+0.22%) |
May 15, 2014 | 65.95 | 66.09 | 65.16 | 65.37 | 3,593,944 | -0.59(-0.89%) |
May 14, 2014 | 66.71 | 66.71 | 65.76 | 65.96 | 3,083,152 | -0.74(-1.11%) |
May 13, 2014 | 66.55 | 66.86 | 66.27 | 66.70 | 3,582,025 | +0.26(+0.39%) |
May 12, 2014 | 65.99 | 66.69 | 65.90 | 66.45 | 3,638,369 | +0.68(+1.03%) |
May 09, 2014 | 65.66 | 66.07 | 65.49 | 65.77 | 4,054,559 | +0.05(+0.08%) |
May 08, 2014 | 66.52 | 66.72 | 65.59 | 65.72 | 5,775,103 | -0.87(-1.31%) |
May 07, 2014 | 64.61 | 66.63 | 64.17 | 66.59 | 7,453,939 | +2.27(+3.52%) |
May 06, 2014 | 64.22 | 64.62 | 64.01 | 64.33 | 5,418,107 | +0.03(+0.04%) |
May 05, 2014 | 63.96 | 64.37 | 63.51 | 64.30 | 5,217,627 | +0.17(+0.27%) |
May 02, 2014 | 63.83 | 64.39 | 63.69 | 64.13 | 4,439,641 | +0.07(+0.11%) |
May 01, 2014 | 64.15 | 64.45 | 63.47 | 64.06 | 5,379,345 | -0.08(-0.12%) |
Apr 30, 2014 | 64.32 | 65.12 | 64.04 | 64.14 | 7,528,333 | -0.14(-0.21%) |
Apr 29, 2014 | 64.92 | 65.14 | 64.01 | 64.28 | 5,631,136 | -0.46(-0.71%) |
Apr 28, 2014 | 65.26 | 65.46 | 64.46 | 64.74 | 6,254,349 | +0.07(+0.11%) |
Apr 25, 2014 | 65.45 | 66.06 | 64.30 | 64.67 | 6,336,693 | -0.79(-1.21%) |
Apr 24, 2014 | 65.09 | 65.88 | 64.88 | 65.46 | 5,383,102 | +1.08(+1.67%) |
Apr 23, 2014 | 64.80 | 65.02 | 64.20 | 64.39 | 5,435,119 | -0.37(-0.57%) |
Apr 22, 2014 | 64.27 | 65.12 | 64.06 | 64.76 | 7,227,945 | +0.69(+1.08%) |
Apr 21, 2014 | 64.70 | 65.37 | 63.93 | 64.06 | 8,081,388 | -0.71(-1.10%) |
Apr 17, 2014 | 64.48 | 64.77 | 64.77 | 64.77 | 15,709,067 | -2.06(-3.08%) |
Apr 16, 2014 | 67.94 | 67.99 | 66.22 | 66.83 | 9,460,650 | -1.13(-1.66%) |
Apr 15, 2014 | 67.83 | 68.14 | 66.72 | 67.96 | 5,517,645 | +0.28(+0.42%) |
Apr 14, 2014 | 67.90 | 68.11 | 67.00 | 67.68 | 4,695,809 | +0.20(+0.29%) |
Apr 11, 2014 | 68.18 | 68.35 | 67.37 | 67.48 | 3,999,736 | -0.89(-1.30%) |
Apr 10, 2014 | 69.59 | 70.08 | 68.19 | 68.37 | 5,661,103 | -1.20(-1.72%) |
Apr 09, 2014 | 69.06 | 69.71 | 68.81 | 69.57 | 3,864,201 | +0.62(+0.91%) |
Apr 08, 2014 | 69.29 | 69.70 | 68.47 | 68.94 | 4,732,100 | -0.36(-0.52%) |
Apr 07, 2014 | 69.66 | 70.07 | 69.02 | 69.30 | 6,184,372 | -0.38(-0.55%) |
Apr 04, 2014 | 70.68 | 70.88 | 69.55 | 69.69 | 5,601,829 | -0.62(-0.88%) |
Apr 03, 2014 | 69.79 | 70.39 | 69.75 | 70.30 | 4,930,966 | +0.55(+0.78%) |
Apr 02, 2014 | 69.70 | 69.87 | 69.46 | 69.76 | 4,483,393 | -0.20(-0.28%) |
Apr 01, 2014 | 70.39 | 70.99 | 69.73 | 69.95 | 5,077,339 | -0.13(-0.18%) |
Mar 31, 2014 | 70.16 | 70.32 | 69.58 | 70.08 | 4,110,790 | +0.32(+0.45%) |
Mar 28, 2014 | 69.58 | 70.39 | 69.46 | 69.76 | 5,600,996 | +0.51(+0.74%) |
Mar 27, 2014 | 69.73 | 70.00 | 69.05 | 69.25 | 6,363,652 | -0.44(-0.64%) |
Mar 26, 2014 | 69.64 | 70.35 | 69.29 | 69.70 | 8,062,020 | +0.38(+0.54%) |
Mar 25, 2014 | 69.74 | 70.22 | 69.22 | 69.32 | 5,293,313 | -0.15(-0.22%) |
Mar 24, 2014 | 69.79 | 69.85 | 69.11 | 69.47 | 6,207,969 | -0.05(-0.07%) |
Mar 21, 2014 | 70.25 | 71.22 | 69.49 | 69.52 | 13,838,218 | -0.16(-0.23%) |
Mar 20, 2014 | 68.02 | 69.74 | 67.89 | 69.69 | 7,776,025 | +1.34(+1.96%) |
Mar 19, 2014 | 66.73 | 68.54 | 66.62 | 68.35 | 10,482,681 | +1.68(+2.51%) |
Mar 18, 2014 | 65.79 | 66.71 | 65.62 | 66.67 | 4,165,298 | +1.06(+1.62%) |
Mar 17, 2014 | 65.08 | 65.83 | 65.04 | 65.61 | 4,115,798 | +0.91(+1.40%) |
Mar 14, 2014 | 65.83 | 65.83 | 64.66 | 64.70 | 6,000,239 | -1.12(-1.70%) |
Mar 13, 2014 | 66.46 | 66.76 | 65.78 | 65.82 | 3,718,731 | -0.50(-0.76%) |
Mar 12, 2014 | 66.05 | 66.41 | 66.01 | 66.33 | 3,364,010 | +0.09(+0.13%) |
Mar 11, 2014 | 66.35 | 66.81 | 66.02 | 66.24 | 4,075,805 | -0.09(-0.13%) |
Mar 10, 2014 | 65.82 | 66.34 | 65.67 | 66.33 | 3,503,976 | +0.41(+0.62%) |
Mar 07, 2014 | 66.44 | 66.49 | 65.61 | 65.92 | 4,032,998 | -0.20(-0.31%) |
Mar 06, 2014 | 66.56 | 66.72 | 66.05 | 66.12 | 4,932,092 | -0.30(-0.45%) |
Mar 05, 2014 | 66.65 | 66.86 | 66.07 | 66.42 | 4,570,978 | -0.12(-0.18%) |
Mar 04, 2014 | 66.21 | 66.92 | 66.04 | 66.54 | 6,064,044 | +0.88(+1.34%) |