Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 70.74 | 71.00 | 70.69 | 70.97 | 1,109,601 | +0.17(+0.24%) |
May 29, 2014 | 70.70 | 70.83 | 70.48 | 70.80 | 1,071,964 | +0.27(+0.38%) |
May 28, 2014 | 70.55 | 70.69 | 70.43 | 70.53 | 595,962 | +0.00(+0.00%) |
May 27, 2014 | 70.45 | 70.58 | 70.40 | 70.53 | 570,422 | +0.30(+0.42%) |
May 23, 2014 | 70.10 | 70.23 | 70.23 | 70.23 | 864,961 | +0.12(+0.18%) |
May 22, 2014 | 69.94 | 70.14 | 69.83 | 70.11 | 286,633 | +0.20(+0.28%) |
May 21, 2014 | 69.64 | 69.96 | 69.64 | 69.91 | 808,554 | +0.50(+0.72%) |
May 20, 2014 | 69.87 | 69.87 | 69.28 | 69.41 | 726,936 | -0.46(-0.66%) |
May 19, 2014 | 69.63 | 69.94 | 69.56 | 69.87 | 2,080,523 | +0.14(+0.19%) |
May 16, 2014 | 69.65 | 69.76 | 69.40 | 69.74 | 3,615,755 | +0.12(+0.17%) |
May 15, 2014 | 70.08 | 70.08 | 69.34 | 69.62 | 1,083,227 | -0.58(-0.83%) |
May 14, 2014 | 70.41 | 70.50 | 70.11 | 70.20 | 872,739 | -0.28(-0.40%) |
May 13, 2014 | 70.49 | 70.57 | 70.40 | 70.48 | 1,214,479 | +0.09(+0.12%) |
May 12, 2014 | 70.20 | 70.43 | 70.15 | 70.39 | 741,149 | +0.52(+0.74%) |
May 09, 2014 | 69.82 | 69.94 | 69.56 | 69.87 | 695,142 | +0.02(+0.02%) |
May 08, 2014 | 69.79 | 70.23 | 69.67 | 69.86 | 977,902 | -0.05(-0.07%) |
May 07, 2014 | 69.54 | 69.95 | 69.30 | 69.91 | 903,305 | +0.62(+0.90%) |
May 06, 2014 | 69.64 | 69.69 | 69.27 | 69.28 | 573,532 | -0.52(-0.74%) |
May 05, 2014 | 69.47 | 69.89 | 69.32 | 69.80 | 1,476,829 | -0.06(-0.09%) |
May 02, 2014 | 70.01 | 70.30 | 69.81 | 69.87 | 1,477,050 | -0.15(-0.22%) |
May 01, 2014 | 70.07 | 70.10 | 69.81 | 70.02 | 3,026,706 | -0.10(-0.14%) |
Apr 30, 2014 | 69.77 | 70.15 | 69.77 | 70.11 | 1,421,094 | +0.21(+0.30%) |
Apr 29, 2014 | 69.89 | 70.03 | 69.82 | 69.91 | 1,570,124 | +0.25(+0.35%) |
Apr 28, 2014 | 69.69 | 69.82 | 69.06 | 69.66 | 3,448,248 | +0.22(+0.31%) |
Apr 25, 2014 | 69.53 | 69.74 | 69.29 | 69.44 | 1,099,706 | -0.39(-0.56%) |
Apr 24, 2014 | 69.96 | 69.99 | 69.59 | 69.83 | 1,677,857 | +0.11(+0.16%) |
Apr 23, 2014 | 69.71 | 69.86 | 69.67 | 69.72 | 611,005 | -0.02(-0.03%) |
Apr 22, 2014 | 69.60 | 69.94 | 69.50 | 69.75 | 1,027,612 | +0.19(+0.28%) |
Apr 21, 2014 | 69.34 | 69.62 | 69.32 | 69.56 | 815,612 | +0.06(+0.08%) |
Apr 17, 2014 | 69.28 | 69.50 | 69.50 | 69.50 | 1,231,539 | +0.14(+0.21%) |
Apr 16, 2014 | 69.19 | 69.36 | 68.93 | 69.36 | 2,757,466 | +0.55(+0.80%) |
Apr 15, 2014 | 68.45 | 68.81 | 67.97 | 68.81 | 1,505,156 | +0.49(+0.72%) |
Apr 14, 2014 | 68.26 | 68.39 | 67.80 | 68.31 | 1,015,082 | +0.54(+0.80%) |
Apr 11, 2014 | 67.96 | 68.28 | 67.77 | 67.77 | 1,866,965 | -0.54(-0.79%) |
Apr 10, 2014 | 69.37 | 69.52 | 68.24 | 68.31 | 1,202,374 | -1.14(-1.64%) |
Apr 09, 2014 | 69.16 | 69.45 | 68.88 | 69.45 | 931,305 | +0.49(+0.72%) |
Apr 08, 2014 | 68.65 | 69.05 | 68.48 | 68.96 | 1,344,524 | +0.27(+0.39%) |
Apr 07, 2014 | 69.22 | 69.30 | 68.64 | 68.69 | 1,169,233 | -0.66(-0.95%) |
Apr 04, 2014 | 70.19 | 70.27 | 69.27 | 69.35 | 1,267,108 | -0.49(-0.71%) |
Apr 03, 2014 | 69.82 | 69.91 | 69.67 | 69.84 | 937,404 | +0.08(+0.11%) |
Apr 02, 2014 | 69.60 | 69.84 | 69.40 | 69.76 | 1,811,226 | +0.20(+0.29%) |
Apr 01, 2014 | 69.44 | 69.58 | 69.28 | 69.56 | 2,904,894 | +0.27(+0.39%) |
Mar 31, 2014 | 69.13 | 69.34 | 69.04 | 69.29 | 1,566,875 | +0.55(+0.80%) |
Mar 28, 2014 | 68.57 | 68.96 | 68.53 | 68.74 | 628,634 | +0.39(+0.57%) |
Mar 27, 2014 | 68.28 | 68.57 | 68.15 | 68.35 | 1,275,737 | -0.04(-0.06%) |
Mar 26, 2014 | 69.00 | 69.09 | 68.38 | 68.39 | 1,142,344 | -0.33(-0.48%) |
Mar 25, 2014 | 68.65 | 68.80 | 68.40 | 68.72 | 591,636 | +0.40(+0.58%) |
Mar 24, 2014 | 68.65 | 68.78 | 68.11 | 68.32 | 697,656 | -0.06(-0.09%) |
Mar 21, 2014 | 68.86 | 69.07 | 68.38 | 68.38 | 1,089,321 | -0.13(-0.19%) |
Mar 20, 2014 | 67.82 | 68.53 | 67.79 | 68.51 | 544,635 | +0.56(+0.82%) |
Mar 19, 2014 | 68.28 | 68.38 | 67.54 | 67.96 | 793,327 | -0.32(-0.46%) |
Mar 18, 2014 | 67.99 | 68.33 | 67.87 | 68.27 | 591,977 | +0.44(+0.65%) |
Mar 17, 2014 | 67.55 | 67.95 | 67.52 | 67.83 | 603,302 | +0.56(+0.83%) |
Mar 14, 2014 | 67.33 | 67.67 | 67.18 | 67.27 | 1,222,372 | -0.12(-0.18%) |
Mar 13, 2014 | 68.22 | 68.28 | 67.27 | 67.39 | 765,282 | -0.65(-0.96%) |
Mar 12, 2014 | 67.70 | 68.07 | 67.62 | 68.04 | 601,735 | +0.07(+0.11%) |
Mar 11, 2014 | 68.50 | 68.52 | 67.85 | 67.97 | 625,620 | -0.44(-0.65%) |
Mar 10, 2014 | 68.33 | 68.43 | 68.01 | 68.42 | 383,104 | +0.01(+0.01%) |
Mar 07, 2014 | 68.49 | 68.57 | 68.14 | 68.41 | 594,118 | +0.13(+0.20%) |
Mar 06, 2014 | 68.20 | 68.39 | 68.15 | 68.27 | 485,241 | +0.26(+0.38%) |
Mar 05, 2014 | 67.97 | 68.15 | 67.86 | 68.01 | 596,161 | +0.01(+0.01%) |
Mar 04, 2014 | 67.65 | 68.10 | 67.65 | 68.00 | 696,173 | +0.96(+1.43%) |