Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.50 | 68.08 | 67.07 | 67.81 | 1,257,077 | +0.04(+0.06%) |
May 29, 2014 | 67.25 | 67.83 | 66.30 | 67.77 | 1,353,429 | +0.64(+0.96%) |
May 28, 2014 | 66.02 | 67.36 | 65.73 | 67.13 | 1,607,923 | +1.07(+1.62%) |
May 27, 2014 | 65.33 | 66.25 | 65.15 | 66.05 | 1,362,716 | +0.71(+1.09%) |
May 23, 2014 | 65.65 | 65.34 | 65.34 | 65.34 | 860,965 | -0.47(-0.71%) |
May 22, 2014 | 65.19 | 66.08 | 65.17 | 65.81 | 783,125 | +0.68(+1.05%) |
May 21, 2014 | 64.98 | 65.53 | 64.56 | 65.13 | 1,078,256 | +0.46(+0.72%) |
May 20, 2014 | 65.05 | 65.24 | 64.33 | 64.67 | 1,600,576 | -0.39(-0.61%) |
May 19, 2014 | 64.62 | 65.71 | 64.29 | 65.06 | 1,252,659 | +0.57(+0.88%) |
May 16, 2014 | 65.02 | 65.02 | 63.86 | 64.49 | 1,854,501 | -0.62(-0.95%) |
May 15, 2014 | 66.69 | 66.82 | 64.31 | 65.11 | 2,148,475 | -1.87(-2.79%) |
May 14, 2014 | 66.69 | 67.56 | 66.50 | 66.98 | 1,121,706 | +0.41(+0.62%) |
May 13, 2014 | 66.50 | 66.86 | 65.94 | 66.57 | 1,586,853 | +0.38(+0.57%) |
May 12, 2014 | 65.71 | 66.73 | 65.25 | 66.19 | 1,589,244 | +0.96(+1.48%) |
May 09, 2014 | 66.26 | 66.38 | 64.71 | 65.22 | 1,928,231 | -0.98(-1.48%) |
May 08, 2014 | 67.22 | 67.73 | 65.95 | 66.20 | 1,715,327 | -1.05(-1.56%) |
May 07, 2014 | 66.55 | 67.30 | 65.65 | 67.25 | 2,507,796 | +1.21(+1.83%) |
May 06, 2014 | 65.44 | 66.66 | 65.00 | 66.05 | 1,950,363 | +0.72(+1.10%) |
May 05, 2014 | 65.17 | 65.46 | 64.09 | 65.33 | 2,591,948 | -0.69(-1.05%) |
May 02, 2014 | 64.76 | 66.50 | 64.71 | 66.02 | 1,542,398 | +1.31(+2.03%) |
May 01, 2014 | 65.92 | 66.38 | 64.52 | 64.71 | 2,465,123 | -1.91(-2.87%) |
Apr 30, 2014 | 65.92 | 66.64 | 64.87 | 66.62 | 2,222,045 | +0.52(+0.79%) |
Apr 29, 2014 | 65.99 | 66.93 | 65.94 | 66.10 | 2,274,970 | +0.47(+0.72%) |
Apr 28, 2014 | 65.96 | 66.11 | 64.86 | 65.63 | 2,200,623 | +0.02(+0.03%) |
Apr 25, 2014 | 65.35 | 66.05 | 64.25 | 65.61 | 2,634,167 | -0.01(-0.02%) |
Apr 24, 2014 | 69.90 | 71.74 | 65.13 | 65.62 | 5,079,130 | -4.16(-5.97%) |
Apr 23, 2014 | 69.68 | 70.63 | 69.63 | 69.79 | 2,072,078 | +0.34(+0.49%) |
Apr 22, 2014 | 69.37 | 69.64 | 68.76 | 69.45 | 1,599,352 | +0.08(+0.11%) |
Apr 21, 2014 | 68.27 | 69.57 | 68.10 | 69.37 | 1,580,161 | +1.40(+2.07%) |
Apr 17, 2014 | 67.87 | 67.96 | 67.96 | 67.96 | 1,594,152 | +0.79(+1.18%) |
Apr 16, 2014 | 67.38 | 67.68 | 66.57 | 67.17 | 1,374,018 | +0.41(+0.62%) |
Apr 15, 2014 | 65.69 | 67.01 | 65.60 | 66.76 | 1,368,196 | +0.93(+1.42%) |
Apr 14, 2014 | 65.30 | 66.07 | 64.62 | 65.83 | 1,148,492 | +0.89(+1.37%) |
Apr 11, 2014 | 64.48 | 65.48 | 64.45 | 64.94 | 1,641,715 | +0.40(+0.62%) |
Apr 10, 2014 | 65.87 | 66.22 | 64.53 | 64.54 | 1,353,659 | -1.32(-2.01%) |
Apr 09, 2014 | 65.88 | 66.04 | 64.88 | 65.87 | 1,306,265 | +0.23(+0.35%) |
Apr 08, 2014 | 64.02 | 65.82 | 63.91 | 65.63 | 2,585,321 | +1.62(+2.53%) |
Apr 07, 2014 | 65.65 | 65.75 | 63.93 | 64.02 | 1,782,917 | -1.77(-2.69%) |
Apr 04, 2014 | 66.55 | 67.11 | 65.37 | 65.79 | 1,573,628 | -0.36(-0.55%) |
Apr 03, 2014 | 66.22 | 66.49 | 65.49 | 66.15 | 1,666,840 | +0.06(+0.09%) |
Apr 02, 2014 | 66.22 | 66.68 | 65.82 | 66.09 | 1,408,201 | -0.24(-0.36%) |
Apr 01, 2014 | 66.20 | 66.49 | 65.75 | 66.33 | 1,249,647 | +0.37(+0.57%) |
Mar 31, 2014 | 66.29 | 66.47 | 65.52 | 65.95 | 1,961,169 | -0.09(-0.13%) |
Mar 28, 2014 | 65.17 | 66.49 | 64.95 | 66.04 | 1,421,295 | +1.12(+1.72%) |
Mar 27, 2014 | 65.22 | 66.17 | 64.77 | 64.92 | 1,721,121 | -0.18(-0.28%) |
Mar 26, 2014 | 65.91 | 66.19 | 65.09 | 65.11 | 2,370,562 | -0.50(-0.77%) |
Mar 25, 2014 | 65.22 | 65.98 | 64.91 | 65.61 | 1,945,527 | +0.85(+1.32%) |
Mar 24, 2014 | 65.36 | 65.67 | 64.28 | 64.76 | 2,428,044 | -0.63(-0.97%) |
Mar 21, 2014 | 64.44 | 65.46 | 63.95 | 65.39 | 5,364,789 | +1.50(+2.35%) |
Mar 20, 2014 | 62.75 | 64.03 | 62.71 | 63.89 | 1,586,265 | +0.83(+1.31%) |
Mar 19, 2014 | 63.14 | 64.34 | 62.72 | 63.06 | 2,664,258 | +0.21(+0.33%) |
Mar 18, 2014 | 61.88 | 63.08 | 61.53 | 62.85 | 2,017,219 | +0.86(+1.38%) |
Mar 17, 2014 | 60.18 | 62.08 | 60.18 | 61.99 | 2,329,168 | +1.93(+3.22%) |
Mar 14, 2014 | 59.14 | 60.24 | 58.93 | 60.06 | 1,874,276 | +0.88(+1.49%) |
Mar 13, 2014 | 60.38 | 60.47 | 58.70 | 59.18 | 2,530,947 | -1.16(-1.92%) |
Mar 12, 2014 | 59.93 | 60.80 | 59.66 | 60.34 | 1,795,695 | -0.03(-0.05%) |
Mar 11, 2014 | 61.62 | 61.88 | 60.14 | 60.37 | 1,776,366 | -1.16(-1.88%) |
Mar 10, 2014 | 61.62 | 61.90 | 60.88 | 61.53 | 1,631,969 | -0.10(-0.16%) |
Mar 07, 2014 | 61.86 | 61.94 | 60.97 | 61.62 | 1,691,089 | -0.20(-0.32%) |
Mar 06, 2014 | 61.28 | 61.87 | 60.86 | 61.82 | 1,767,726 | +1.00(+1.64%) |
Mar 05, 2014 | 60.86 | 61.59 | 60.14 | 60.82 | 2,127,536 | +0.09(+0.15%) |
Mar 04, 2014 | 60.96 | 61.32 | 60.03 | 60.73 | 2,070,486 | +0.38(+0.63%) |