Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.26 | 69.50 | 69.00 | 69.46 | 6,188,878 | -0.10(-0.14%) |
May 29, 2014 | 69.09 | 69.60 | 68.92 | 69.56 | 6,393,914 | +0.54(+0.79%) |
May 28, 2014 | 68.02 | 69.16 | 67.83 | 69.02 | 8,194,780 | +1.11(+1.64%) |
May 27, 2014 | 67.64 | 67.99 | 67.18 | 67.90 | 4,744,126 | +0.33(+0.49%) |
May 23, 2014 | 67.94 | 67.57 | 67.57 | 67.57 | 3,859,554 | -0.38(-0.55%) |
May 22, 2014 | 68.01 | 68.31 | 67.59 | 67.94 | 2,575,835 | -0.06(-0.08%) |
May 21, 2014 | 66.63 | 68.17 | 66.54 | 68.00 | 5,761,887 | +1.48(+2.23%) |
May 20, 2014 | 66.75 | 67.08 | 66.46 | 66.52 | 4,452,199 | -0.33(-0.50%) |
May 19, 2014 | 66.69 | 67.14 | 66.67 | 66.85 | 3,776,886 | +0.17(+0.26%) |
May 16, 2014 | 67.67 | 67.67 | 66.42 | 66.68 | 5,658,025 | -0.95(-1.41%) |
May 15, 2014 | 67.64 | 67.78 | 66.97 | 67.63 | 5,039,975 | -0.22(-0.33%) |
May 14, 2014 | 67.60 | 67.96 | 67.48 | 67.85 | 3,644,647 | -0.10(-0.14%) |
May 13, 2014 | 67.41 | 68.37 | 67.22 | 67.95 | 5,095,453 | +0.77(+1.14%) |
May 12, 2014 | 67.24 | 67.40 | 66.99 | 67.18 | 5,099,652 | +0.22(+0.32%) |
May 09, 2014 | 66.77 | 67.14 | 66.45 | 66.97 | 5,296,799 | +0.64(+0.97%) |
May 08, 2014 | 67.16 | 67.24 | 66.24 | 66.33 | 3,816,184 | -0.72(-1.08%) |
May 07, 2014 | 67.04 | 67.16 | 66.47 | 67.05 | 4,849,635 | +0.28(+0.42%) |
May 06, 2014 | 66.06 | 67.00 | 65.85 | 66.77 | 6,522,121 | +0.79(+1.19%) |
May 05, 2014 | 66.08 | 66.46 | 65.36 | 65.99 | 8,094,999 | +0.18(+0.28%) |
May 02, 2014 | 66.11 | 66.31 | 65.78 | 65.80 | 5,061,052 | -0.38(-0.58%) |
May 01, 2014 | 66.71 | 66.75 | 66.15 | 66.19 | 4,499,478 | -0.53(-0.79%) |
Apr 30, 2014 | 67.40 | 67.40 | 66.52 | 66.72 | 4,029,617 | -0.78(-1.16%) |
Apr 29, 2014 | 67.76 | 68.43 | 67.46 | 67.50 | 4,696,015 | +0.13(+0.20%) |
Apr 28, 2014 | 67.44 | 67.75 | 67.00 | 67.37 | 6,063,560 | +0.22(+0.32%) |
Apr 25, 2014 | 67.69 | 67.71 | 67.09 | 67.15 | 3,520,580 | -0.54(-0.79%) |
Apr 24, 2014 | 67.64 | 67.85 | 67.07 | 67.69 | 2,829,594 | +0.26(+0.38%) |
Apr 23, 2014 | 67.36 | 67.94 | 67.31 | 67.43 | 4,275,391 | -0.11(-0.17%) |
Apr 22, 2014 | 67.73 | 68.06 | 67.44 | 67.54 | 4,700,589 | -0.36(-0.53%) |
Apr 21, 2014 | 67.40 | 67.94 | 67.31 | 67.90 | 3,908,038 | +0.59(+0.88%) |
Apr 17, 2014 | 66.48 | 67.31 | 67.31 | 67.31 | 6,892,748 | +0.55(+0.82%) |
Apr 16, 2014 | 66.65 | 66.87 | 66.29 | 66.76 | 5,461,883 | +0.63(+0.96%) |
Apr 15, 2014 | 65.74 | 66.31 | 65.32 | 66.13 | 5,762,622 | +0.40(+0.61%) |
Apr 14, 2014 | 65.51 | 66.04 | 65.02 | 65.72 | 4,219,401 | +0.69(+1.06%) |
Apr 11, 2014 | 65.56 | 66.25 | 65.03 | 65.03 | 7,337,019 | -0.77(-1.18%) |
Apr 10, 2014 | 66.75 | 67.16 | 65.74 | 65.80 | 5,946,383 | -1.07(-1.59%) |
Apr 09, 2014 | 66.47 | 66.91 | 66.07 | 66.87 | 4,460,818 | +0.71(+1.07%) |
Apr 08, 2014 | 65.37 | 66.20 | 64.99 | 66.16 | 4,734,070 | +0.95(+1.45%) |
Apr 07, 2014 | 66.00 | 66.06 | 65.19 | 65.21 | 6,364,374 | -0.67(-1.02%) |
Apr 04, 2014 | 67.55 | 67.57 | 65.74 | 65.88 | 8,060,514 | -1.37(-2.03%) |
Apr 03, 2014 | 67.21 | 67.35 | 66.91 | 67.25 | 5,120,506 | +0.34(+0.51%) |
Apr 02, 2014 | 65.92 | 67.10 | 65.76 | 66.91 | 9,437,548 | +0.78(+1.18%) |
Apr 01, 2014 | 66.47 | 66.47 | 65.92 | 66.13 | 6,330,036 | -0.27(-0.41%) |
Mar 31, 2014 | 66.91 | 66.93 | 66.22 | 66.40 | 5,569,335 | -0.18(-0.27%) |
Mar 28, 2014 | 66.23 | 66.61 | 65.71 | 66.58 | 6,119,290 | +0.63(+0.96%) |
Mar 27, 2014 | 65.18 | 66.08 | 64.84 | 65.94 | 6,247,435 | +0.77(+1.18%) |
Mar 26, 2014 | 66.07 | 66.16 | 65.07 | 65.18 | 7,539,103 | -0.77(-1.17%) |
Mar 25, 2014 | 65.88 | 66.29 | 65.60 | 65.95 | 6,207,301 | +0.54(+0.83%) |
Mar 24, 2014 | 65.77 | 65.92 | 64.99 | 65.41 | 6,294,470 | -0.14(-0.21%) |
Mar 21, 2014 | 65.06 | 66.22 | 64.60 | 65.55 | 15,767,539 | +0.79(+1.23%) |
Mar 20, 2014 | 66.01 | 66.02 | 63.55 | 64.75 | 15,594,247 | -1.54(-2.32%) |
Mar 19, 2014 | 67.76 | 67.85 | 65.87 | 66.29 | 6,590,693 | -1.48(-2.18%) |
Mar 18, 2014 | 67.67 | 68.17 | 67.29 | 67.77 | 4,139,348 | +0.29(+0.42%) |
Mar 17, 2014 | 67.34 | 67.59 | 67.16 | 67.48 | 3,511,037 | +0.23(+0.34%) |
Mar 14, 2014 | 66.47 | 67.29 | 66.40 | 67.25 | 4,235,656 | +0.49(+0.74%) |
Mar 13, 2014 | 67.39 | 67.53 | 66.57 | 66.76 | 3,762,816 | -0.40(-0.60%) |
Mar 12, 2014 | 66.79 | 67.23 | 66.58 | 67.16 | 4,369,698 | -0.01(-0.02%) |
Mar 11, 2014 | 67.87 | 67.92 | 66.95 | 67.18 | 3,575,316 | -0.56(-0.83%) |
Mar 10, 2014 | 67.69 | 67.85 | 67.32 | 67.74 | 3,441,197 | +0.06(+0.09%) |
Mar 07, 2014 | 67.78 | 67.87 | 67.13 | 67.68 | 4,264,304 | +0.60(+0.89%) |
Mar 06, 2014 | 66.93 | 67.28 | 66.76 | 67.08 | 4,274,543 | +0.10(+0.15%) |
Mar 05, 2014 | 67.40 | 67.60 | 66.93 | 66.98 | 4,400,064 | -0.26(-0.38%) |
Mar 04, 2014 | 66.78 | 67.55 | 66.68 | 67.24 | 4,782,194 | +0.81(+1.22%) |