Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 70.87 | 71.23 | 70.58 | 71.11 | 1,842,419 | +0.18(+0.25%) |
May 29, 2014 | 71.13 | 71.40 | 70.37 | 70.93 | 783,535 | -0.18(-0.25%) |
May 28, 2014 | 71.14 | 71.29 | 70.84 | 71.11 | 647,946 | +0.00(+0.00%) |
May 27, 2014 | 71.20 | 71.65 | 70.87 | 71.11 | 891,485 | +0.12(+0.17%) |
May 23, 2014 | 70.05 | 70.99 | 70.99 | 70.99 | 1,188,861 | +0.85(+1.21%) |
May 22, 2014 | 69.99 | 70.69 | 69.90 | 70.14 | 530,808 | +0.02(+0.02%) |
May 21, 2014 | 69.35 | 70.16 | 69.30 | 70.13 | 1,092,496 | +1.07(+1.56%) |
May 20, 2014 | 70.11 | 70.28 | 68.60 | 69.05 | 1,469,931 | -1.29(-1.84%) |
May 19, 2014 | 69.63 | 70.44 | 69.42 | 70.35 | 1,015,060 | +0.62(+0.89%) |
May 16, 2014 | 69.26 | 69.79 | 68.81 | 69.73 | 1,004,076 | +0.58(+0.84%) |
May 15, 2014 | 69.60 | 69.74 | 68.50 | 69.15 | 1,257,188 | -0.64(-0.92%) |
May 14, 2014 | 70.70 | 70.90 | 69.78 | 69.79 | 934,329 | -0.99(-1.40%) |
May 13, 2014 | 71.09 | 71.19 | 70.72 | 70.79 | 840,391 | -0.30(-0.42%) |
May 12, 2014 | 70.50 | 71.40 | 70.50 | 71.09 | 1,317,077 | +0.85(+1.20%) |
May 09, 2014 | 70.20 | 70.30 | 69.62 | 70.24 | 694,299 | -0.06(-0.08%) |
May 08, 2014 | 69.86 | 70.87 | 69.71 | 70.30 | 995,589 | +0.20(+0.29%) |
May 07, 2014 | 69.61 | 70.15 | 69.16 | 70.09 | 1,467,967 | +0.78(+1.13%) |
May 06, 2014 | 69.57 | 69.77 | 69.21 | 69.31 | 602,620 | -0.44(-0.63%) |
May 05, 2014 | 69.58 | 70.00 | 69.24 | 69.75 | 1,011,660 | -0.16(-0.23%) |
May 02, 2014 | 70.12 | 70.54 | 69.73 | 69.92 | 1,028,935 | -0.05(-0.07%) |
May 01, 2014 | 69.72 | 70.39 | 69.57 | 69.96 | 1,463,306 | +0.08(+0.12%) |
Apr 30, 2014 | 69.02 | 69.97 | 68.68 | 69.88 | 1,446,838 | +0.87(+1.26%) |
Apr 29, 2014 | 69.03 | 69.20 | 68.30 | 69.01 | 1,896,483 | +0.46(+0.66%) |
Apr 28, 2014 | 69.58 | 69.85 | 67.91 | 68.56 | 2,736,221 | -0.79(-1.14%) |
Apr 25, 2014 | 69.63 | 69.64 | 68.45 | 69.35 | 2,415,382 | -0.24(-0.35%) |
Apr 24, 2014 | 68.35 | 69.98 | 68.21 | 69.59 | 5,013,853 | +2.51(+3.75%) |
Apr 23, 2014 | 67.17 | 67.37 | 66.66 | 67.08 | 3,050,307 | +0.58(+0.87%) |
Apr 22, 2014 | 66.55 | 67.12 | 66.18 | 66.50 | 1,637,305 | +0.09(+0.13%) |
Apr 21, 2014 | 66.34 | 66.62 | 66.00 | 66.41 | 1,033,042 | -0.24(-0.37%) |
Apr 17, 2014 | 66.50 | 66.65 | 66.65 | 66.65 | 2,189,924 | +0.36(+0.54%) |
Apr 16, 2014 | 65.77 | 66.33 | 65.18 | 66.30 | 2,052,576 | +1.03(+1.57%) |
Apr 15, 2014 | 63.82 | 65.32 | 63.81 | 65.27 | 2,167,177 | +1.56(+2.45%) |
Apr 14, 2014 | 63.74 | 63.82 | 63.24 | 63.71 | 1,369,141 | +0.59(+0.93%) |
Apr 11, 2014 | 63.40 | 63.66 | 61.75 | 63.12 | 1,583,946 | -0.66(-1.03%) |
Apr 10, 2014 | 65.09 | 65.64 | 63.78 | 63.78 | 1,164,654 | -1.55(-2.37%) |
Apr 09, 2014 | 64.31 | 65.46 | 64.19 | 65.33 | 1,988,358 | +1.16(+1.80%) |
Apr 08, 2014 | 64.29 | 64.71 | 63.76 | 64.17 | 2,142,766 | -0.19(-0.29%) |
Apr 07, 2014 | 65.51 | 65.68 | 64.09 | 64.36 | 1,474,525 | -1.34(-2.04%) |
Apr 04, 2014 | 66.47 | 66.85 | 65.52 | 65.70 | 1,309,501 | -0.70(-1.05%) |
Apr 03, 2014 | 66.79 | 66.86 | 66.32 | 66.40 | 1,026,306 | -0.18(-0.27%) |
Apr 02, 2014 | 66.67 | 66.91 | 66.47 | 66.58 | 1,528,175 | +0.04(+0.06%) |
Apr 01, 2014 | 66.00 | 66.73 | 66.00 | 66.54 | 1,720,502 | +0.44(+0.66%) |
Mar 31, 2014 | 65.90 | 66.18 | 65.55 | 66.10 | 1,278,706 | +0.45(+0.68%) |
Mar 28, 2014 | 64.47 | 65.70 | 64.37 | 65.65 | 1,423,195 | +1.31(+2.04%) |
Mar 27, 2014 | 64.61 | 64.73 | 63.87 | 64.34 | 825,375 | -0.27(-0.42%) |
Mar 26, 2014 | 65.73 | 65.90 | 64.59 | 64.61 | 873,944 | -0.75(-1.15%) |
Mar 25, 2014 | 64.85 | 65.50 | 64.68 | 65.36 | 1,160,303 | +0.81(+1.25%) |
Mar 24, 2014 | 64.82 | 65.23 | 64.20 | 64.55 | 873,689 | -0.30(-0.46%) |
Mar 21, 2014 | 65.63 | 65.70 | 64.55 | 64.85 | 2,741,967 | -0.20(-0.31%) |
Mar 20, 2014 | 64.49 | 65.12 | 64.02 | 65.06 | 1,559,025 | +0.34(+0.53%) |
Mar 19, 2014 | 65.57 | 65.67 | 64.32 | 64.72 | 1,326,548 | -0.50(-0.77%) |
Mar 18, 2014 | 65.45 | 65.60 | 65.12 | 65.22 | 1,155,245 | -0.17(-0.26%) |
Mar 17, 2014 | 64.72 | 65.51 | 64.60 | 65.39 | 1,533,587 | +1.10(+1.71%) |
Mar 14, 2014 | 64.25 | 64.95 | 64.24 | 64.29 | 1,863,833 | -0.06(-0.09%) |
Mar 13, 2014 | 65.38 | 65.90 | 64.06 | 64.35 | 1,799,681 | -1.20(-1.82%) |
Mar 12, 2014 | 65.90 | 66.12 | 65.20 | 65.55 | 2,132,326 | -0.74(-1.12%) |
Mar 11, 2014 | 67.32 | 67.50 | 66.21 | 66.29 | 1,547,744 | -0.35(-0.52%) |
Mar 10, 2014 | 66.87 | 67.04 | 66.18 | 66.64 | 909,587 | -0.50(-0.74%) |
Mar 07, 2014 | 66.78 | 67.27 | 66.49 | 67.13 | 1,505,403 | +0.51(+0.77%) |
Mar 06, 2014 | 66.52 | 66.80 | 66.43 | 66.62 | 750,623 | +0.28(+0.42%) |
Mar 05, 2014 | 66.74 | 66.83 | 66.23 | 66.34 | 1,438,209 | -0.37(-0.56%) |
Mar 04, 2014 | 67.17 | 67.39 | 66.47 | 66.72 | 1,409,448 | +0.20(+0.31%) |