Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 70.84 | 71.97 | 70.75 | 71.91 | 4,645,512 | +0.80(+1.13%) |
May 29, 2014 | 70.07 | 71.47 | 69.91 | 71.11 | 4,397,733 | +1.30(+1.86%) |
May 28, 2014 | 70.02 | 70.55 | 69.79 | 69.81 | 2,888,532 | -0.43(-0.61%) |
May 27, 2014 | 69.98 | 70.63 | 69.86 | 70.24 | 3,800,533 | +0.45(+0.64%) |
May 23, 2014 | 69.79 | 69.79 | 69.79 | 0 | +0.27(+0.39%) | |
May 22, 2014 | 68.82 | 69.59 | 68.25 | 69.52 | 3,190,956 | +0.67(+0.97%) |
May 21, 2014 | 69.12 | 69.39 | 68.66 | 68.85 | 2,177,490 | -0.03(-0.04%) |
May 20, 2014 | 69.16 | 69.50 | 68.69 | 68.88 | 3,525,964 | -0.66(-0.95%) |
May 19, 2014 | 67.92 | 70.43 | 67.91 | 69.54 | 8,322,603 | +1.77(+2.61%) |
May 16, 2014 | 68.00 | 68.59 | 67.57 | 67.77 | 4,726,549 | -0.34(-0.50%) |
May 15, 2014 | 68.77 | 68.77 | 67.50 | 68.11 | 5,399,450 | -0.50(-0.73%) |
May 14, 2014 | 69.22 | 69.40 | 68.40 | 68.61 | 3,322,265 | -0.96(-1.38%) |
May 13, 2014 | 69.63 | 69.68 | 68.92 | 69.57 | 2,986,892 | +0.22(+0.32%) |
May 12, 2014 | 69.16 | 69.67 | 69.01 | 69.35 | 4,067,133 | +0.69(+1.00%) |
May 09, 2014 | 68.70 | 68.82 | 68.02 | 68.66 | 5,083,448 | -0.03(-0.04%) |
May 08, 2014 | 69.35 | 71.02 | 68.40 | 68.69 | 7,113,381 | -1.18(-1.69%) |
May 07, 2014 | 69.15 | 69.97 | 68.05 | 69.87 | 4,197,327 | +1.09(+1.58%) |
May 06, 2014 | 69.45 | 69.79 | 68.74 | 68.78 | 3,777,417 | -1.07(-1.53%) |
May 05, 2014 | 68.70 | 70.00 | 68.60 | 69.85 | 4,172,077 | +0.99(+1.44%) |
May 02, 2014 | 69.43 | 69.80 | 68.64 | 68.86 | 4,238,355 | -0.57(-0.82%) |
May 01, 2014 | 68.03 | 70.07 | 67.75 | 69.43 | 7,852,175 | +1.53(+2.25%) |
Apr 30, 2014 | 67.20 | 67.95 | 66.37 | 67.90 | 5,885,293 | +0.58(+0.86%) |
Apr 29, 2014 | 67.74 | 68.03 | 66.56 | 67.32 | 4,010,596 | -0.13(-0.19%) |
Apr 28, 2014 | 67.13 | 68.12 | 66.68 | 67.45 | 5,342,746 | +0.80(+1.20%) |
Apr 25, 2014 | 67.33 | 67.48 | 66.31 | 66.65 | 5,377,970 | -0.77(-1.14%) |
Apr 24, 2014 | 67.52 | 67.99 | 66.85 | 67.42 | 3,454,708 | +0.03(+0.04%) |
Apr 23, 2014 | 67.54 | 68.31 | 67.22 | 67.39 | 5,740,838 | +0.01(+0.01%) |
Apr 22, 2014 | 66.18 | 68.12 | 66.05 | 67.38 | 7,182,837 | +1.25(+1.89%) |
Apr 21, 2014 | 66.36 | 66.60 | 65.76 | 66.13 | 4,814,396 | -0.62(-0.93%) |
Apr 17, 2014 | 66.75 | 66.75 | 66.75 | 0 | +0.59(+0.89%) | |
Apr 16, 2014 | 66.35 | 66.62 | 65.76 | 66.16 | 5,529,319 | +0.15(+0.23%) |
Apr 15, 2014 | 65.66 | 66.07 | 64.00 | 66.01 | 8,273,477 | +0.34(+0.52%) |
Apr 14, 2014 | 65.06 | 66.23 | 64.94 | 65.67 | 9,753,128 | +1.41(+2.19%) |
Apr 11, 2014 | 63.30 | 64.86 | 62.80 | 64.26 | 8,314,117 | +0.86(+1.36%) |
Apr 10, 2014 | 65.99 | 66.87 | 63.08 | 63.40 | 9,843,818 | -2.12(-3.24%) |
Apr 09, 2014 | 63.97 | 65.90 | 63.52 | 65.52 | 9,802,720 | +1.70(+2.66%) |
Apr 08, 2014 | 64.82 | 65.20 | 63.26 | 63.82 | 7,923,628 | -1.28(-1.97%) |
Apr 07, 2014 | 65.95 | 66.12 | 64.59 | 65.10 | 7,521,529 | -0.95(-1.44%) |
Apr 04, 2014 | 67.27 | 67.67 | 65.73 | 66.05 | 5,943,151 | -1.04(-1.55%) |
Apr 03, 2014 | 66.29 | 67.19 | 66.01 | 67.09 | 5,291,393 | +0.74(+1.12%) |
Apr 02, 2014 | 65.62 | 66.48 | 65.41 | 66.35 | 3,936,139 | +0.52(+0.79%) |
Apr 01, 2014 | 65.61 | 66.18 | 65.00 | 65.83 | 4,662,411 | -0.20(-0.30%) |
Mar 31, 2014 | 65.77 | 66.64 | 65.49 | 66.03 | 4,832,445 | +0.67(+1.03%) |
Mar 28, 2014 | 64.35 | 65.68 | 64.42 | 65.36 | 5,210,436 | +1.01(+1.57%) |
Mar 27, 2014 | 64.81 | 65.18 | 63.91 | 64.35 | 6,109,282 | -0.58(-0.89%) |
Mar 26, 2014 | 66.11 | 66.63 | 63.92 | 64.93 | 10,588,085 | -1.49(-2.24%) |
Mar 25, 2014 | 65.93 | 68.15 | 65.56 | 66.42 | 12,789,443 | +2.11(+3.28%) |
Mar 24, 2014 | 65.14 | 65.42 | 63.07 | 64.31 | 8,465,912 | -0.44(-0.68%) |
Mar 21, 2014 | 66.85 | 67.03 | 64.51 | 64.75 | 11,839,972 | -1.75(-2.63%) |
Mar 20, 2014 | 66.61 | 66.86 | 66.21 | 66.50 | 3,662,682 | -0.33(-0.49%) |
Mar 19, 2014 | 67.17 | 67.40 | 66.33 | 66.83 | 6,264,870 | -0.37(-0.55%) |
Mar 18, 2014 | 67.25 | 67.40 | 66.75 | 67.20 | 4,688,924 | -0.14(-0.21%) |
Mar 17, 2014 | 67.32 | 67.81 | 66.89 | 67.34 | 2,991,065 | +0.27(+0.40%) |
Mar 14, 2014 | 66.79 | 67.53 | 66.68 | 67.07 | 4,320,033 | +0.14(+0.21%) |
Mar 13, 2014 | 67.16 | 68.08 | 66.57 | 66.93 | 4,709,329 | +0.00(+0.00%) |
Mar 12, 2014 | 67.74 | 68.67 | 66.75 | 66.93 | 8,243,010 | +0.41(+0.62%) |
Mar 11, 2014 | 66.95 | 67.20 | 66.27 | 66.52 | 3,309,036 | -0.26(-0.39%) |
Mar 10, 2014 | 67.00 | 67.24 | 66.53 | 66.78 | 4,176,868 | -0.43(-0.64%) |
Mar 07, 2014 | 66.81 | 67.66 | 66.60 | 67.21 | 5,941,549 | +0.50(+0.75%) |
Mar 06, 2014 | 68.86 | 68.92 | 66.64 | 66.71 | 6,448,677 | -1.77(-2.58%) |
Mar 05, 2014 | 69.18 | 69.18 | 67.96 | 68.48 | 4,477,229 | -0.61(-0.88%) |
Mar 04, 2014 | 68.45 | 69.45 | 68.40 | 69.09 | 7,250,719 | +1.69(+2.51%) |