Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.04 | 65.23 | 64.73 | 65.17 | 346,326 | -0.02(-0.03%) |
May 29, 2014 | 65.37 | 65.58 | 64.84 | 65.19 | 229,892 | +0.05(+0.07%) |
May 28, 2014 | 66.00 | 66.07 | 65.15 | 65.15 | 351,775 | -0.83(-1.25%) |
May 27, 2014 | 65.88 | 66.03 | 65.60 | 65.98 | 312,655 | +0.40(+0.60%) |
May 23, 2014 | 65.94 | 65.58 | 65.58 | 65.58 | 320,259 | -0.32(-0.49%) |
May 22, 2014 | 64.57 | 65.91 | 64.57 | 65.90 | 272,347 | +1.37(+2.12%) |
May 21, 2014 | 64.12 | 64.72 | 63.83 | 64.54 | 248,433 | +0.45(+0.70%) |
May 20, 2014 | 64.69 | 64.69 | 63.68 | 64.09 | 487,790 | -0.70(-1.08%) |
May 19, 2014 | 64.15 | 65.30 | 64.15 | 64.79 | 312,808 | +0.44(+0.69%) |
May 16, 2014 | 63.99 | 64.43 | 63.72 | 64.35 | 191,438 | +0.29(+0.45%) |
May 15, 2014 | 63.98 | 64.18 | 63.24 | 64.06 | 413,257 | -0.04(-0.06%) |
May 14, 2014 | 64.33 | 64.46 | 63.87 | 64.10 | 353,077 | -0.41(-0.64%) |
May 13, 2014 | 65.12 | 65.30 | 64.40 | 64.51 | 319,059 | -0.67(-1.02%) |
May 12, 2014 | 64.40 | 65.27 | 64.15 | 65.17 | 458,329 | +1.12(+1.76%) |
May 09, 2014 | 63.95 | 64.27 | 63.49 | 64.05 | 546,000 | +0.06(+0.10%) |
May 08, 2014 | 64.13 | 65.00 | 63.59 | 63.99 | 576,049 | -0.38(-0.59%) |
May 07, 2014 | 65.26 | 65.48 | 63.93 | 64.37 | 561,040 | -0.63(-0.97%) |
May 06, 2014 | 64.97 | 65.58 | 64.70 | 64.99 | 535,307 | -0.23(-0.36%) |
May 05, 2014 | 65.29 | 65.66 | 64.69 | 65.23 | 449,062 | -0.43(-0.66%) |
May 02, 2014 | 64.78 | 66.09 | 64.64 | 65.66 | 590,288 | +1.07(+1.66%) |
May 01, 2014 | 67.09 | 67.14 | 64.34 | 64.59 | 1,067,325 | -2.32(-3.47%) |
Apr 30, 2014 | 65.22 | 67.05 | 64.99 | 66.91 | 762,089 | +1.62(+2.48%) |
Apr 29, 2014 | 65.69 | 66.12 | 64.82 | 65.29 | 543,101 | -0.10(-0.15%) |
Apr 28, 2014 | 66.68 | 66.90 | 64.47 | 65.39 | 429,351 | -0.96(-1.45%) |
Apr 25, 2014 | 67.13 | 67.50 | 66.33 | 66.35 | 239,178 | -1.20(-1.77%) |
Apr 24, 2014 | 68.04 | 68.06 | 66.99 | 67.55 | 414,399 | -0.15(-0.23%) |
Apr 23, 2014 | 68.07 | 68.24 | 67.50 | 67.70 | 473,753 | -0.22(-0.33%) |
Apr 22, 2014 | 66.99 | 68.03 | 66.85 | 67.93 | 300,869 | +1.03(+1.55%) |
Apr 21, 2014 | 66.70 | 67.30 | 66.57 | 66.89 | 218,772 | +0.07(+0.11%) |
Apr 17, 2014 | 67.45 | 66.82 | 66.82 | 66.82 | 278,129 | -0.62(-0.92%) |
Apr 16, 2014 | 67.40 | 67.53 | 67.00 | 67.44 | 248,892 | +0.72(+1.08%) |
Apr 15, 2014 | 66.34 | 67.01 | 65.96 | 66.72 | 597,236 | +0.38(+0.57%) |
Apr 14, 2014 | 66.28 | 67.10 | 65.80 | 66.34 | 412,100 | +0.94(+1.43%) |
Apr 11, 2014 | 66.24 | 66.81 | 65.15 | 65.41 | 705,976 | -1.42(-2.13%) |
Apr 10, 2014 | 68.88 | 69.01 | 66.65 | 66.83 | 395,918 | -2.09(-3.03%) |
Apr 09, 2014 | 68.19 | 68.98 | 67.72 | 68.92 | 435,553 | +0.77(+1.14%) |
Apr 08, 2014 | 66.48 | 68.16 | 66.22 | 68.14 | 700,119 | +1.86(+2.81%) |
Apr 07, 2014 | 67.60 | 67.65 | 65.68 | 66.28 | 780,720 | -1.57(-2.32%) |
Apr 04, 2014 | 70.23 | 70.23 | 67.64 | 67.86 | 569,664 | -1.97(-2.82%) |
Apr 03, 2014 | 70.55 | 71.01 | 69.61 | 69.83 | 479,225 | -0.52(-0.74%) |
Apr 02, 2014 | 70.89 | 70.99 | 70.08 | 70.35 | 521,750 | -0.38(-0.53%) |
Apr 01, 2014 | 69.27 | 70.77 | 69.27 | 70.73 | 524,696 | +1.48(+2.14%) |
Mar 31, 2014 | 68.98 | 69.51 | 68.92 | 69.24 | 346,849 | +0.67(+0.97%) |
Mar 28, 2014 | 67.74 | 69.31 | 67.74 | 68.58 | 454,547 | +0.87(+1.29%) |
Mar 27, 2014 | 67.78 | 67.97 | 67.24 | 67.70 | 419,667 | -0.25(-0.37%) |
Mar 26, 2014 | 69.23 | 69.35 | 67.92 | 67.95 | 441,632 | -0.99(-1.44%) |
Mar 25, 2014 | 69.69 | 70.23 | 68.83 | 68.94 | 364,717 | -0.18(-0.26%) |
Mar 24, 2014 | 70.00 | 70.26 | 68.20 | 69.12 | 796,858 | -0.62(-0.89%) |
Mar 21, 2014 | 71.15 | 71.58 | 69.71 | 69.74 | 831,129 | -1.18(-1.66%) |
Mar 20, 2014 | 70.25 | 71.08 | 70.05 | 70.92 | 577,369 | +0.51(+0.73%) |
Mar 19, 2014 | 71.78 | 71.97 | 70.29 | 70.41 | 472,939 | -1.54(-2.14%) |
Mar 18, 2014 | 72.15 | 72.52 | 71.69 | 71.95 | 431,155 | -0.04(-0.05%) |
Mar 17, 2014 | 71.97 | 72.43 | 71.74 | 71.98 | 420,061 | +0.41(+0.58%) |
Mar 14, 2014 | 71.69 | 72.09 | 71.29 | 71.57 | 477,933 | +0.58(+0.82%) |
Mar 13, 2014 | 72.25 | 72.39 | 70.72 | 70.99 | 719,439 | -0.91(-1.26%) |
Mar 12, 2014 | 70.66 | 71.95 | 70.54 | 71.89 | 604,964 | +1.01(+1.42%) |
Mar 11, 2014 | 71.45 | 71.86 | 70.58 | 70.89 | 432,580 | -0.46(-0.64%) |
Mar 10, 2014 | 71.18 | 71.54 | 70.77 | 71.34 | 358,027 | +0.20(+0.28%) |
Mar 07, 2014 | 71.25 | 71.44 | 70.75 | 71.15 | 362,228 | +0.13(+0.19%) |
Mar 06, 2014 | 70.91 | 71.44 | 70.75 | 71.01 | 383,747 | +0.07(+0.10%) |
Mar 05, 2014 | 71.41 | 71.41 | 70.72 | 70.94 | 389,765 | -0.33(-0.47%) |
Mar 04, 2014 | 71.27 | 71.68 | 70.97 | 71.27 | 727,723 | +0.63(+0.89%) |