Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.18 | 67.43 | 65.58 | 65.76 | 1,999,566 | -1.46(-2.17%) |
May 29, 2014 | 66.58 | 67.56 | 66.23 | 67.22 | 2,077,650 | +1.78(+2.72%) |
May 28, 2014 | 65.95 | 65.95 | 64.71 | 65.44 | 1,622,616 | -0.52(-0.79%) |
May 27, 2014 | 65.86 | 66.44 | 65.75 | 65.95 | 1,128,928 | +0.19(+0.29%) |
May 23, 2014 | 65.69 | 65.76 | 65.76 | 65.76 | 1,365,537 | +0.12(+0.19%) |
May 22, 2014 | 64.62 | 65.95 | 64.52 | 65.64 | 1,097,467 | +0.92(+1.42%) |
May 21, 2014 | 63.98 | 64.88 | 63.62 | 64.72 | 1,989,295 | +1.12(+1.77%) |
May 20, 2014 | 65.05 | 65.09 | 62.81 | 63.60 | 2,338,385 | -1.29(-2.00%) |
May 19, 2014 | 63.90 | 65.24 | 63.84 | 64.89 | 1,455,696 | +0.52(+0.82%) |
May 16, 2014 | 64.20 | 64.65 | 63.31 | 64.37 | 2,093,759 | +0.42(+0.65%) |
May 15, 2014 | 63.74 | 64.07 | 62.85 | 63.95 | 1,526,124 | +0.08(+0.13%) |
May 14, 2014 | 63.82 | 64.44 | 63.47 | 63.87 | 983,214 | -0.20(-0.31%) |
May 13, 2014 | 64.84 | 64.97 | 63.79 | 64.07 | 1,195,931 | -0.67(-1.03%) |
May 12, 2014 | 63.60 | 64.88 | 63.60 | 64.73 | 1,405,245 | +1.19(+1.88%) |
May 09, 2014 | 62.81 | 64.07 | 62.52 | 63.54 | 1,839,545 | +0.40(+0.63%) |
May 08, 2014 | 62.67 | 64.02 | 62.25 | 63.15 | 1,563,403 | +0.27(+0.42%) |
May 07, 2014 | 63.61 | 63.62 | 62.30 | 62.88 | 2,404,896 | -0.61(-0.96%) |
May 06, 2014 | 63.36 | 64.09 | 63.15 | 63.49 | 1,757,334 | +0.01(+0.02%) |
May 05, 2014 | 63.11 | 63.60 | 62.63 | 63.47 | 1,861,826 | -0.36(-0.57%) |
May 02, 2014 | 62.25 | 64.25 | 62.21 | 63.84 | 3,440,097 | +1.11(+1.77%) |
May 01, 2014 | 63.09 | 64.21 | 62.57 | 62.72 | 2,938,435 | -0.31(-0.50%) |
Apr 30, 2014 | 61.32 | 63.43 | 61.11 | 63.04 | 2,990,076 | +1.71(+2.79%) |
Apr 29, 2014 | 61.43 | 61.75 | 60.71 | 61.33 | 4,013,863 | -0.04(-0.07%) |
Apr 28, 2014 | 63.30 | 63.64 | 60.40 | 61.37 | 5,815,240 | -1.91(-3.03%) |
Apr 25, 2014 | 65.42 | 65.42 | 63.22 | 63.28 | 4,192,362 | -2.43(-3.70%) |
Apr 24, 2014 | 65.72 | 65.97 | 64.57 | 65.72 | 4,605,545 | +0.62(+0.95%) |
Apr 23, 2014 | 66.92 | 67.36 | 63.92 | 65.10 | 10,617,212 | -6.56(-9.15%) |
Apr 22, 2014 | 71.62 | 73.13 | 71.52 | 71.65 | 5,445,911 | +0.21(+0.30%) |
Apr 21, 2014 | 70.19 | 71.62 | 69.95 | 71.44 | 2,502,361 | +1.14(+1.62%) |
Apr 17, 2014 | 69.74 | 70.30 | 70.30 | 70.30 | 2,078,317 | +0.57(+0.81%) |
Apr 16, 2014 | 69.99 | 71.19 | 68.82 | 69.74 | 2,251,622 | +0.08(+0.12%) |
Apr 15, 2014 | 68.64 | 69.92 | 67.76 | 69.65 | 2,601,484 | +0.98(+1.43%) |
Apr 14, 2014 | 68.78 | 69.27 | 67.94 | 68.67 | 3,243,234 | +1.05(+1.55%) |
Apr 11, 2014 | 69.11 | 69.30 | 67.46 | 67.62 | 4,795,065 | -2.00(-2.88%) |
Apr 10, 2014 | 72.64 | 72.91 | 69.36 | 69.63 | 3,728,404 | -2.88(-3.97%) |
Apr 09, 2014 | 73.37 | 73.58 | 70.96 | 72.50 | 4,070,658 | -0.87(-1.19%) |
Apr 08, 2014 | 71.18 | 73.52 | 70.53 | 73.38 | 3,030,719 | +2.26(+3.18%) |
Apr 07, 2014 | 70.80 | 71.94 | 70.19 | 71.11 | 3,457,782 | +0.26(+0.37%) |
Apr 04, 2014 | 74.04 | 74.45 | 70.41 | 70.85 | 5,141,797 | -2.68(-3.65%) |
Apr 03, 2014 | 74.64 | 75.04 | 72.63 | 73.54 | 3,000,623 | -1.11(-1.49%) |
Apr 02, 2014 | 75.88 | 76.93 | 74.59 | 74.65 | 2,397,057 | -1.53(-2.01%) |
Apr 01, 2014 | 73.79 | 76.20 | 73.72 | 76.18 | 3,163,871 | +2.58(+3.50%) |
Mar 31, 2014 | 72.95 | 74.89 | 72.76 | 73.61 | 2,377,696 | +1.18(+1.63%) |
Mar 28, 2014 | 73.02 | 74.02 | 71.94 | 72.43 | 2,268,470 | -0.25(-0.35%) |
Mar 27, 2014 | 71.92 | 73.77 | 71.07 | 72.68 | 3,111,063 | +0.75(+1.04%) |
Mar 26, 2014 | 75.45 | 75.90 | 71.34 | 71.93 | 6,518,456 | -3.08(-4.11%) |
Mar 25, 2014 | 74.32 | 75.35 | 73.45 | 75.01 | 3,248,159 | +0.90(+1.21%) |
Mar 24, 2014 | 75.51 | 75.65 | 72.66 | 74.11 | 3,848,976 | -0.31(-0.41%) |
Mar 21, 2014 | 75.77 | 75.94 | 73.79 | 74.42 | 2,809,625 | -0.99(-1.32%) |
Mar 20, 2014 | 74.17 | 75.66 | 74.10 | 75.41 | 2,115,083 | +0.90(+1.21%) |
Mar 19, 2014 | 74.65 | 74.86 | 73.77 | 74.51 | 3,665,266 | -0.59(-0.79%) |
Mar 18, 2014 | 74.96 | 75.41 | 74.79 | 75.11 | 3,402,204 | +0.33(+0.44%) |
Mar 17, 2014 | 72.80 | 74.96 | 72.58 | 74.78 | 4,593,818 | +2.89(+4.02%) |
Mar 14, 2014 | 70.94 | 72.08 | 70.54 | 71.89 | 1,752,561 | +1.04(+1.47%) |
Mar 13, 2014 | 73.15 | 73.50 | 70.38 | 70.85 | 4,460,166 | -1.98(-2.71%) |
Mar 12, 2014 | 70.65 | 73.22 | 70.65 | 72.82 | 5,125,109 | +2.13(+3.01%) |
Mar 11, 2014 | 70.92 | 72.54 | 70.24 | 70.70 | 5,184,434 | +0.49(+0.70%) |
Mar 10, 2014 | 69.42 | 70.21 | 68.78 | 70.21 | 3,012,958 | +1.04(+1.50%) |
Mar 07, 2014 | 69.84 | 69.85 | 68.61 | 69.17 | 2,016,657 | -0.31(-0.44%) |
Mar 06, 2014 | 70.24 | 70.47 | 69.43 | 69.48 | 1,856,646 | -0.59(-0.85%) |
Mar 05, 2014 | 68.44 | 70.49 | 68.22 | 70.07 | 4,571,742 | +1.22(+1.77%) |
Mar 04, 2014 | 66.35 | 69.12 | 66.30 | 68.85 | 6,167,524 | +3.67(+5.64%) |