Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 68.45 | 68.90 | 68.45 | 68.74 | 1,200,771 | +0.11(+0.16%) |
May 29, 2014 | 67.97 | 68.66 | 67.88 | 68.63 | 1,067,521 | +0.77(+1.14%) |
May 28, 2014 | 67.80 | 68.11 | 67.61 | 67.86 | 896,931 | +0.18(+0.26%) |
May 27, 2014 | 67.81 | 67.88 | 67.51 | 67.68 | 697,658 | -0.07(-0.10%) |
May 23, 2014 | 67.71 | 67.75 | 67.75 | 67.75 | 896,190 | +0.21(+0.32%) |
May 22, 2014 | 67.77 | 67.99 | 67.38 | 67.54 | 697,729 | -0.41(-0.61%) |
May 21, 2014 | 67.89 | 68.03 | 67.48 | 67.95 | 737,832 | +0.18(+0.26%) |
May 20, 2014 | 67.77 | 68.20 | 67.44 | 67.77 | 1,026,460 | +0.00(+0.00%) |
May 19, 2014 | 67.80 | 67.97 | 67.56 | 67.77 | 813,096 | -0.22(-0.33%) |
May 16, 2014 | 67.84 | 68.17 | 67.64 | 68.00 | 859,645 | +0.23(+0.34%) |
May 15, 2014 | 68.13 | 68.40 | 67.68 | 67.77 | 1,129,111 | -0.60(-0.88%) |
May 14, 2014 | 68.13 | 68.87 | 68.13 | 68.36 | 1,663,113 | +0.15(+0.22%) |
May 13, 2014 | 67.84 | 68.23 | 67.61 | 68.21 | 1,334,338 | +0.56(+0.83%) |
May 12, 2014 | 67.99 | 67.99 | 67.31 | 67.65 | 1,853,701 | -0.24(-0.35%) |
May 09, 2014 | 67.64 | 67.97 | 67.44 | 67.89 | 1,370,943 | +0.38(+0.57%) |
May 08, 2014 | 67.30 | 67.58 | 67.08 | 67.51 | 1,635,730 | +0.11(+0.16%) |
May 07, 2014 | 67.10 | 67.71 | 67.01 | 67.40 | 1,771,019 | +0.40(+0.60%) |
May 06, 2014 | 66.97 | 67.50 | 66.39 | 67.00 | 2,911,667 | +0.03(+0.05%) |
May 05, 2014 | 68.03 | 68.14 | 66.73 | 66.97 | 4,565,714 | -1.74(-2.53%) |
May 02, 2014 | 68.53 | 69.28 | 67.76 | 68.71 | 2,430,439 | +0.14(+0.20%) |
May 01, 2014 | 68.03 | 69.02 | 67.11 | 68.57 | 3,097,723 | -1.00(-1.43%) |
Apr 30, 2014 | 69.92 | 70.23 | 69.43 | 69.57 | 2,395,902 | -0.33(-0.47%) |
Apr 29, 2014 | 70.37 | 70.89 | 69.75 | 69.90 | 1,413,673 | -0.34(-0.48%) |
Apr 28, 2014 | 69.16 | 70.41 | 69.16 | 70.24 | 2,157,303 | +1.18(+1.71%) |
Apr 25, 2014 | 68.27 | 69.15 | 68.25 | 69.06 | 1,396,214 | +0.70(+1.02%) |
Apr 24, 2014 | 68.36 | 68.67 | 68.20 | 68.36 | 1,183,971 | +0.10(+0.15%) |
Apr 23, 2014 | 68.27 | 68.56 | 68.07 | 68.26 | 1,097,858 | +0.02(+0.02%) |
Apr 22, 2014 | 68.99 | 69.10 | 68.15 | 68.24 | 1,662,900 | -0.81(-1.17%) |
Apr 21, 2014 | 69.06 | 69.32 | 68.69 | 69.05 | 1,240,323 | -0.08(-0.12%) |
Apr 17, 2014 | 68.71 | 69.13 | 69.13 | 69.13 | 1,308,754 | +0.25(+0.36%) |
Apr 16, 2014 | 68.55 | 69.16 | 68.41 | 68.88 | 1,206,256 | +0.48(+0.70%) |
Apr 15, 2014 | 67.88 | 68.53 | 67.75 | 68.40 | 1,545,063 | +0.73(+1.08%) |
Apr 14, 2014 | 67.38 | 67.84 | 67.34 | 67.67 | 1,161,419 | +0.52(+0.77%) |
Apr 11, 2014 | 67.53 | 68.13 | 67.06 | 67.15 | 1,447,328 | -0.48(-0.71%) |
Apr 10, 2014 | 67.98 | 68.72 | 67.62 | 67.63 | 1,921,270 | -0.30(-0.44%) |
Apr 09, 2014 | 68.44 | 68.82 | 67.83 | 67.93 | 1,953,127 | -0.37(-0.53%) |
Apr 08, 2014 | 67.53 | 68.33 | 67.27 | 68.29 | 1,582,383 | +0.72(+1.07%) |
Apr 07, 2014 | 67.43 | 68.57 | 67.43 | 67.57 | 2,626,727 | +0.23(+0.34%) |
Apr 04, 2014 | 67.41 | 67.81 | 67.21 | 67.34 | 1,362,868 | +0.18(+0.27%) |
Apr 03, 2014 | 67.09 | 67.23 | 66.69 | 67.16 | 1,377,781 | +0.27(+0.41%) |
Apr 02, 2014 | 66.76 | 67.37 | 66.53 | 66.89 | 1,188,076 | -0.02(-0.02%) |
Apr 01, 2014 | 66.96 | 66.96 | 66.16 | 66.90 | 1,361,440 | -0.08(-0.11%) |
Mar 31, 2014 | 67.21 | 67.34 | 66.41 | 66.98 | 1,848,168 | -0.06(-0.09%) |
Mar 28, 2014 | 67.22 | 67.25 | 66.86 | 67.04 | 1,188,766 | +0.03(+0.05%) |
Mar 27, 2014 | 66.96 | 68.80 | 66.82 | 67.01 | 2,234,898 | +0.11(+0.17%) |
Mar 26, 2014 | 66.63 | 67.12 | 66.45 | 66.89 | 1,675,759 | +0.49(+0.75%) |
Mar 25, 2014 | 67.24 | 67.26 | 66.34 | 66.40 | 1,613,965 | -0.59(-0.89%) |
Mar 24, 2014 | 66.92 | 67.40 | 66.68 | 66.99 | 1,266,144 | +0.37(+0.56%) |
Mar 21, 2014 | 66.92 | 67.40 | 66.57 | 66.62 | 2,014,353 | +0.13(+0.19%) |
Mar 20, 2014 | 66.40 | 66.70 | 66.23 | 66.49 | 736,158 | +0.07(+0.10%) |
Mar 19, 2014 | 67.11 | 67.34 | 66.19 | 66.42 | 764,760 | -0.72(-1.08%) |
Mar 18, 2014 | 66.85 | 67.39 | 66.83 | 67.15 | 810,884 | +0.30(+0.46%) |
Mar 17, 2014 | 66.65 | 67.00 | 66.60 | 66.84 | 759,986 | +0.35(+0.53%) |
Mar 14, 2014 | 66.01 | 66.58 | 65.93 | 66.49 | 1,325,560 | +0.42(+0.63%) |
Mar 13, 2014 | 66.19 | 66.92 | 66.03 | 66.07 | 1,414,491 | +0.02(+0.03%) |
Mar 12, 2014 | 65.55 | 66.14 | 65.54 | 66.05 | 923,248 | +0.16(+0.24%) |
Mar 11, 2014 | 66.16 | 66.38 | 65.81 | 65.89 | 793,708 | -0.10(-0.15%) |
Mar 10, 2014 | 65.77 | 66.11 | 65.69 | 65.99 | 880,526 | +0.21(+0.31%) |
Mar 07, 2014 | 66.01 | 66.17 | 65.55 | 65.78 | 1,110,105 | -0.14(-0.22%) |
Mar 06, 2014 | 65.86 | 66.31 | 65.76 | 65.93 | 1,031,532 | +0.05(+0.08%) |
Mar 05, 2014 | 66.42 | 66.52 | 65.76 | 65.87 | 1,243,512 | -0.76(-1.14%) |
Mar 04, 2014 | 66.19 | 66.70 | 65.97 | 66.64 | 1,827,177 | +0.68(+1.04%) |