Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.26 | 69.50 | 68.99 | 69.46 | 6,189,218 | -0.10(-0.14%) |
May 29, 2014 | 69.08 | 69.59 | 68.92 | 69.56 | 6,394,265 | +0.54(+0.79%) |
May 28, 2014 | 68.02 | 69.16 | 67.83 | 69.01 | 8,195,230 | +1.11(+1.64%) |
May 27, 2014 | 67.63 | 67.98 | 67.17 | 67.90 | 4,744,387 | +0.33(+0.50%) |
May 23, 2014 | 67.93 | 67.56 | 67.56 | 67.56 | 3,859,766 | -0.38(-0.55%) |
May 22, 2014 | 68.00 | 68.30 | 67.58 | 67.94 | 2,575,977 | -0.06(-0.08%) |
May 21, 2014 | 66.62 | 68.17 | 66.54 | 68.00 | 5,762,204 | +1.48(+2.23%) |
May 20, 2014 | 66.75 | 67.08 | 66.46 | 66.51 | 4,452,444 | -0.33(-0.50%) |
May 19, 2014 | 66.69 | 67.13 | 66.67 | 66.85 | 3,777,094 | +0.17(+0.26%) |
May 16, 2014 | 67.66 | 67.66 | 66.41 | 66.67 | 5,658,336 | -0.95(-1.41%) |
May 15, 2014 | 67.63 | 67.77 | 66.96 | 67.63 | 5,040,253 | -0.22(-0.33%) |
May 14, 2014 | 67.60 | 67.95 | 67.48 | 67.85 | 3,644,848 | -0.10(-0.14%) |
May 13, 2014 | 67.41 | 68.36 | 67.22 | 67.95 | 5,095,733 | +0.77(+1.14%) |
May 12, 2014 | 67.24 | 67.40 | 66.99 | 67.18 | 5,099,932 | +0.22(+0.32%) |
May 09, 2014 | 66.76 | 67.13 | 66.44 | 66.96 | 5,297,090 | +0.64(+0.97%) |
May 08, 2014 | 67.15 | 67.24 | 66.23 | 66.32 | 3,816,394 | -0.72(-1.08%) |
May 07, 2014 | 67.03 | 67.16 | 66.46 | 67.05 | 4,849,902 | +0.28(+0.42%) |
May 06, 2014 | 66.05 | 66.99 | 65.85 | 66.77 | 6,522,480 | +0.79(+1.19%) |
May 05, 2014 | 66.07 | 66.46 | 65.36 | 65.98 | 8,095,445 | +0.18(+0.28%) |
May 02, 2014 | 66.11 | 66.31 | 65.77 | 65.80 | 5,061,330 | -0.38(-0.58%) |
May 01, 2014 | 66.71 | 66.75 | 66.14 | 66.18 | 4,499,726 | -0.53(-0.79%) |
Apr 30, 2014 | 67.40 | 67.40 | 66.52 | 66.71 | 4,029,838 | -0.78(-1.16%) |
Apr 29, 2014 | 67.76 | 68.43 | 67.45 | 67.49 | 4,696,274 | +0.13(+0.20%) |
Apr 28, 2014 | 67.43 | 67.75 | 66.99 | 67.36 | 6,063,894 | +0.22(+0.32%) |
Apr 25, 2014 | 67.68 | 67.71 | 67.08 | 67.15 | 3,520,773 | -0.54(-0.79%) |
Apr 24, 2014 | 67.63 | 67.85 | 67.06 | 67.68 | 2,829,750 | +0.26(+0.38%) |
Apr 23, 2014 | 67.36 | 67.94 | 67.31 | 67.42 | 4,275,626 | -0.11(-0.17%) |
Apr 22, 2014 | 67.73 | 68.06 | 67.43 | 67.54 | 4,700,848 | -0.36(-0.53%) |
Apr 21, 2014 | 67.40 | 67.93 | 67.31 | 67.90 | 3,908,253 | +0.59(+0.88%) |
Apr 17, 2014 | 66.48 | 67.31 | 67.31 | 67.31 | 6,893,127 | +0.55(+0.82%) |
Apr 16, 2014 | 66.64 | 66.87 | 66.28 | 66.76 | 5,462,183 | +0.63(+0.96%) |
Apr 15, 2014 | 65.74 | 66.31 | 65.31 | 66.12 | 5,762,939 | +0.40(+0.62%) |
Apr 14, 2014 | 65.51 | 66.04 | 65.01 | 65.72 | 4,219,633 | +0.69(+1.06%) |
Apr 11, 2014 | 65.56 | 66.25 | 65.03 | 65.03 | 7,337,423 | -0.77(-1.18%) |
Apr 10, 2014 | 66.74 | 67.16 | 65.74 | 65.80 | 5,946,710 | -1.07(-1.59%) |
Apr 09, 2014 | 66.47 | 66.91 | 66.07 | 66.87 | 4,461,064 | +0.71(+1.07%) |
Apr 08, 2014 | 65.37 | 66.20 | 64.99 | 66.16 | 4,734,330 | +0.95(+1.45%) |
Apr 07, 2014 | 66.00 | 66.06 | 65.19 | 65.21 | 6,364,724 | -0.67(-1.02%) |
Apr 04, 2014 | 67.55 | 67.57 | 65.74 | 65.88 | 8,060,957 | -1.37(-2.03%) |
Apr 03, 2014 | 67.20 | 67.35 | 66.91 | 67.24 | 5,120,788 | +0.34(+0.51%) |
Apr 02, 2014 | 65.92 | 67.10 | 65.76 | 66.90 | 9,438,068 | +0.78(+1.18%) |
Apr 01, 2014 | 66.46 | 66.47 | 65.92 | 66.12 | 6,330,385 | -0.27(-0.41%) |
Mar 31, 2014 | 66.90 | 66.92 | 66.21 | 66.39 | 5,569,642 | -0.18(-0.27%) |
Mar 28, 2014 | 66.23 | 66.60 | 65.70 | 66.57 | 6,119,627 | +0.63(+0.96%) |
Mar 27, 2014 | 65.17 | 66.07 | 64.83 | 65.94 | 6,247,778 | +0.77(+1.18%) |
Mar 26, 2014 | 66.07 | 66.16 | 65.06 | 65.17 | 7,539,518 | -0.77(-1.17%) |
Mar 25, 2014 | 65.88 | 66.28 | 65.60 | 65.95 | 6,207,642 | +0.54(+0.83%) |
Mar 24, 2014 | 65.77 | 65.92 | 64.99 | 65.40 | 6,294,817 | -0.14(-0.21%) |
Mar 21, 2014 | 65.06 | 66.22 | 64.60 | 65.54 | 15,768,406 | +0.79(+1.23%) |
Mar 20, 2014 | 66.01 | 66.02 | 63.54 | 64.75 | 15,595,105 | -1.54(-2.32%) |
Mar 19, 2014 | 67.76 | 67.85 | 65.86 | 66.29 | 6,591,056 | -1.48(-2.18%) |
Mar 18, 2014 | 67.66 | 68.17 | 67.29 | 67.77 | 4,139,576 | +0.29(+0.42%) |
Mar 17, 2014 | 67.33 | 67.58 | 67.15 | 67.48 | 3,511,231 | +0.23(+0.34%) |
Mar 14, 2014 | 66.47 | 67.29 | 66.39 | 67.25 | 4,235,889 | +0.49(+0.74%) |
Mar 13, 2014 | 67.38 | 67.53 | 66.56 | 66.76 | 3,763,023 | -0.40(-0.60%) |
Mar 12, 2014 | 66.79 | 67.22 | 66.57 | 67.16 | 4,369,938 | -0.01(-0.02%) |
Mar 11, 2014 | 67.86 | 67.91 | 66.94 | 67.17 | 3,575,513 | -0.56(-0.83%) |
Mar 10, 2014 | 67.68 | 67.84 | 67.32 | 67.74 | 3,441,386 | +0.06(+0.09%) |
Mar 07, 2014 | 67.78 | 67.87 | 67.13 | 67.68 | 4,264,539 | +0.60(+0.89%) |
Mar 06, 2014 | 66.92 | 67.27 | 66.76 | 67.08 | 4,274,778 | +0.10(+0.15%) |
Mar 05, 2014 | 67.40 | 67.60 | 66.92 | 66.98 | 4,400,307 | -0.26(-0.38%) |
Mar 04, 2014 | 66.77 | 67.55 | 66.67 | 67.23 | 4,782,458 | +0.81(+1.22%) |