Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.23 | 67.23 | 67.19 | 67.22 | 1,219,726 | -0.03(-0.04%) |
May 29, 2014 | 67.25 | 67.30 | 67.23 | 67.24 | 1,060,869 | -0.02(-0.02%) |
May 28, 2014 | 67.23 | 67.28 | 67.21 | 67.26 | 753,980 | +0.06(+0.09%) |
May 27, 2014 | 67.18 | 67.20 | 67.16 | 67.20 | 783,030 | +0.03(+0.04%) |
May 23, 2014 | 67.19 | 67.18 | 67.18 | 67.18 | 1,036,121 | +0.01(+0.01%) |
May 22, 2014 | 67.19 | 67.20 | 67.16 | 67.17 | 496,286 | -0.03(-0.05%) |
May 21, 2014 | 67.19 | 67.21 | 67.17 | 67.20 | 717,213 | -0.02(-0.02%) |
May 20, 2014 | 67.19 | 67.23 | 67.18 | 67.22 | 991,724 | +0.04(+0.06%) |
May 19, 2014 | 67.19 | 67.21 | 67.17 | 67.18 | 875,204 | +0.02(+0.04%) |
May 16, 2014 | 67.14 | 67.17 | 67.12 | 67.15 | 594,513 | -0.02(-0.04%) |
May 15, 2014 | 67.14 | 67.19 | 67.13 | 67.18 | 930,273 | +0.03(+0.05%) |
May 14, 2014 | 67.11 | 67.18 | 67.09 | 67.14 | 809,982 | +0.06(+0.09%) |
May 13, 2014 | 67.05 | 67.08 | 67.03 | 67.08 | 937,434 | +0.06(+0.09%) |
May 12, 2014 | 67.02 | 67.06 | 67.01 | 67.03 | 532,067 | -0.02(-0.02%) |
May 09, 2014 | 67.05 | 67.07 | 67.03 | 67.04 | 863,457 | -0.01(-0.02%) |
May 08, 2014 | 67.03 | 67.06 | 67.00 | 67.05 | 753,250 | +0.05(+0.07%) |
May 07, 2014 | 66.98 | 67.03 | 66.95 | 67.01 | 776,918 | +0.04(+0.06%) |
May 06, 2014 | 66.96 | 66.98 | 66.94 | 66.97 | 1,943,865 | +0.00(+0.00%) |
May 05, 2014 | 66.96 | 66.99 | 66.95 | 66.97 | 695,790 | -0.01(-0.01%) |
May 02, 2014 | 66.92 | 66.98 | 66.89 | 66.98 | 982,203 | +0.00(+0.01%) |
May 01, 2014 | 66.96 | 67.01 | 66.95 | 66.97 | 674,340 | +0.03(+0.04%) |
Apr 30, 2014 | 66.94 | 66.98 | 66.92 | 66.94 | 805,619 | +0.05(+0.07%) |
Apr 29, 2014 | 66.86 | 66.90 | 66.86 | 66.89 | 594,318 | +0.00(+0.00%) |
Apr 28, 2014 | 66.91 | 66.93 | 66.87 | 66.89 | 632,526 | -0.01(-0.01%) |
Apr 25, 2014 | 66.89 | 66.93 | 66.89 | 66.90 | 529,785 | +0.04(+0.06%) |
Apr 24, 2014 | 66.85 | 66.89 | 66.84 | 66.86 | 864,853 | +0.01(+0.01%) |
Apr 23, 2014 | 66.86 | 66.89 | 66.84 | 66.85 | 1,739,023 | +0.01(+0.01%) |
Apr 22, 2014 | 66.85 | 66.86 | 66.82 | 66.84 | 729,453 | -0.01(-0.01%) |
Apr 21, 2014 | 66.84 | 66.87 | 66.82 | 66.85 | 1,424,994 | +0.00(+0.00%) |
Apr 17, 2014 | 66.90 | 66.85 | 66.85 | 66.85 | 1,502,681 | -0.08(-0.11%) |
Apr 16, 2014 | 66.95 | 66.97 | 66.92 | 66.93 | 1,486,687 | -0.02(-0.02%) |
Apr 15, 2014 | 66.94 | 66.99 | 66.93 | 66.94 | 976,612 | +0.00(+0.00%) |
Apr 14, 2014 | 66.98 | 66.99 | 66.94 | 66.94 | 992,590 | -0.06(-0.09%) |
Apr 11, 2014 | 66.99 | 67.03 | 66.96 | 67.00 | 1,098,763 | +0.01(+0.01%) |
Apr 10, 2014 | 66.94 | 67.04 | 66.94 | 66.99 | 743,593 | +0.04(+0.06%) |
Apr 09, 2014 | 66.85 | 66.95 | 66.83 | 66.95 | 872,562 | +0.08(+0.12%) |
Apr 08, 2014 | 66.85 | 66.88 | 66.81 | 66.87 | 790,027 | +0.04(+0.06%) |
Apr 07, 2014 | 66.85 | 66.88 | 66.83 | 66.83 | 1,164,395 | +0.03(+0.04%) |
Apr 04, 2014 | 66.78 | 66.84 | 66.77 | 66.80 | 1,709,540 | +0.07(+0.10%) |
Apr 03, 2014 | 66.70 | 66.74 | 66.69 | 66.73 | 2,216,780 | +0.02(+0.03%) |
Apr 02, 2014 | 66.78 | 66.78 | 66.69 | 66.71 | 981,198 | -0.07(-0.11%) |
Apr 01, 2014 | 66.78 | 66.81 | 66.78 | 66.78 | 945,445 | +0.01(+0.02%) |
Mar 31, 2014 | 66.70 | 66.78 | 66.69 | 66.77 | 1,096,900 | +0.06(+0.09%) |
Mar 28, 2014 | 66.76 | 66.76 | 66.70 | 66.72 | 627,355 | -0.03(-0.05%) |
Mar 27, 2014 | 66.72 | 66.77 | 66.71 | 66.75 | 1,711,006 | +0.01(+0.01%) |
Mar 26, 2014 | 66.76 | 66.77 | 66.72 | 66.74 | 2,909,564 | +0.05(+0.07%) |
Mar 25, 2014 | 66.70 | 66.72 | 66.68 | 66.69 | 1,604,718 | -0.02(-0.03%) |
Mar 24, 2014 | 66.67 | 66.71 | 66.65 | 66.71 | 1,436,142 | -0.01(-0.01%) |
Mar 21, 2014 | 66.70 | 66.77 | 66.68 | 66.72 | 1,160,909 | -0.03(-0.04%) |
Mar 20, 2014 | 66.71 | 66.76 | 66.69 | 66.74 | 652,703 | -0.01(-0.01%) |
Mar 19, 2014 | 66.95 | 66.96 | 66.69 | 66.75 | 1,704,669 | -0.22(-0.32%) |
Mar 18, 2014 | 66.92 | 66.97 | 66.92 | 66.97 | 867,262 | +0.04(+0.06%) |
Mar 17, 2014 | 66.92 | 66.97 | 66.91 | 66.92 | 1,610,487 | -0.05(-0.07%) |
Mar 14, 2014 | 66.97 | 66.98 | 66.93 | 66.97 | 981,654 | +0.01(+0.01%) |
Mar 13, 2014 | 66.81 | 66.97 | 66.81 | 66.97 | 1,019,398 | +0.07(+0.10%) |
Mar 12, 2014 | 66.88 | 66.91 | 66.87 | 66.90 | 802,168 | +0.05(+0.07%) |
Mar 11, 2014 | 66.83 | 66.86 | 66.82 | 66.85 | 786,162 | +0.03(+0.05%) |
Mar 10, 2014 | 66.82 | 66.83 | 66.80 | 66.82 | 786,797 | -0.03(-0.05%) |
Mar 07, 2014 | 66.84 | 66.85 | 66.82 | 66.85 | 869,050 | -0.05(-0.07%) |
Mar 06, 2014 | 66.92 | 66.92 | 66.89 | 66.90 | 843,260 | -0.07(-0.10%) |
Mar 05, 2014 | 66.92 | 66.97 | 66.92 | 66.97 | 1,150,161 | +0.01(+0.01%) |
Mar 04, 2014 | 67.01 | 67.02 | 66.96 | 66.96 | 1,891,691 | -0.08(-0.11%) |