Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.86 | 67.99 | 67.86 | 67.96 | 3,993 | +0.04(+0.06%) |
May 29, 2014 | 67.85 | 67.92 | 67.67 | 67.92 | 6,383 | +0.15(+0.22%) |
May 28, 2014 | 67.75 | 67.79 | 67.59 | 67.77 | 5,248 | +0.13(+0.19%) |
May 27, 2014 | 67.71 | 67.71 | 67.50 | 67.64 | 20,300 | +0.29(+0.44%) |
May 23, 2014 | 67.24 | 67.35 | 67.35 | 67.35 | 5,150 | +0.10(+0.14%) |
May 22, 2014 | 67.02 | 67.25 | 67.02 | 67.25 | 5,601 | +0.22(+0.33%) |
May 21, 2014 | 66.93 | 67.07 | 66.88 | 67.03 | 2,321 | +0.39(+0.59%) |
May 20, 2014 | 66.94 | 66.94 | 66.47 | 66.64 | 9,980 | -0.43(-0.64%) |
May 19, 2014 | 67.00 | 67.10 | 66.97 | 67.07 | 5,791 | +0.25(+0.38%) |
May 16, 2014 | 66.97 | 66.97 | 66.55 | 66.81 | 9,927 | +0.05(+0.07%) |
May 15, 2014 | 67.28 | 67.29 | 66.54 | 66.77 | 7,825 | -0.56(-0.82%) |
May 14, 2014 | 67.66 | 67.66 | 67.26 | 67.32 | 12,337 | -0.28(-0.42%) |
May 13, 2014 | 67.75 | 67.75 | 67.51 | 67.61 | 12,432 | -0.08(-0.11%) |
May 12, 2014 | 67.42 | 67.68 | 67.36 | 67.68 | 9,243 | +0.70(+1.05%) |
May 09, 2014 | 66.93 | 66.99 | 66.70 | 66.98 | 6,672 | +0.05(+0.08%) |
May 08, 2014 | 67.11 | 67.36 | 66.93 | 66.93 | 19,569 | -0.10(-0.15%) |
May 07, 2014 | 66.77 | 67.05 | 66.48 | 67.03 | 9,999 | +0.59(+0.88%) |
May 06, 2014 | 66.69 | 66.82 | 66.44 | 66.44 | 6,035 | -0.45(-0.67%) |
May 05, 2014 | 66.81 | 67.00 | 66.48 | 66.89 | 54,745 | -0.07(-0.10%) |
May 02, 2014 | 67.24 | 67.43 | 66.95 | 66.95 | 28,792 | -0.17(-0.25%) |
May 01, 2014 | 67.27 | 67.27 | 67.00 | 67.12 | 23,952 | -0.13(-0.19%) |
Apr 30, 2014 | 67.05 | 67.25 | 67.02 | 67.25 | 22,596 | +0.22(+0.33%) |
Apr 29, 2014 | 67.08 | 67.15 | 67.02 | 67.03 | 38,680 | +0.17(+0.25%) |
Apr 28, 2014 | 66.77 | 66.96 | 66.28 | 66.86 | 21,481 | +0.23(+0.35%) |
Apr 25, 2014 | 66.94 | 66.94 | 66.48 | 66.63 | 61,421 | -0.36(-0.53%) |
Apr 24, 2014 | 67.20 | 67.20 | 66.79 | 66.99 | 58,430 | +0.07(+0.11%) |
Apr 23, 2014 | 66.67 | 66.94 | 66.67 | 66.92 | 7,541 | -0.01(-0.01%) |
Apr 22, 2014 | 66.85 | 67.02 | 66.68 | 66.93 | 10,912 | +0.22(+0.33%) |
Apr 21, 2014 | 66.50 | 66.73 | 66.50 | 66.70 | 29,394 | +0.00(+0.00%) |
Apr 17, 2014 | 66.59 | 66.70 | 66.70 | 66.70 | 5,402 | +0.27(+0.41%) |
Apr 16, 2014 | 66.33 | 66.45 | 66.14 | 66.43 | 28,645 | +0.53(+0.81%) |
Apr 15, 2014 | 65.42 | 65.97 | 65.29 | 65.90 | 14,172 | +0.58(+0.89%) |
Apr 14, 2014 | 65.60 | 65.60 | 65.24 | 65.32 | 9,879 | +0.28(+0.43%) |
Apr 11, 2014 | 65.27 | 65.64 | 64.98 | 65.04 | 28,337 | -0.61(-0.93%) |
Apr 10, 2014 | 66.70 | 66.70 | 65.52 | 65.65 | 31,915 | -0.87(-1.30%) |
Apr 09, 2014 | 66.42 | 66.56 | 66.08 | 66.52 | 53,797 | +0.42(+0.64%) |
Apr 08, 2014 | 65.92 | 66.16 | 65.65 | 66.10 | 6,416 | +0.05(+0.07%) |
Apr 07, 2014 | 66.25 | 66.25 | 65.88 | 66.05 | 55,888 | -0.49(-0.74%) |
Apr 04, 2014 | 67.48 | 67.48 | 66.42 | 66.54 | 8,612 | -0.39(-0.58%) |
Apr 03, 2014 | 67.14 | 67.14 | 66.86 | 66.93 | 14,206 | +0.02(+0.04%) |
Apr 02, 2014 | 66.65 | 66.91 | 66.65 | 66.91 | 7,207 | +0.29(+0.43%) |
Apr 01, 2014 | 66.74 | 66.74 | 66.48 | 66.62 | 8,976 | +0.24(+0.37%) |
Mar 31, 2014 | 66.47 | 66.47 | 66.34 | 66.38 | 6,604 | +0.50(+0.75%) |
Mar 28, 2014 | 65.88 | 66.10 | 65.74 | 65.88 | 9,899 | +0.38(+0.58%) |
Mar 27, 2014 | 65.67 | 65.74 | 65.33 | 65.50 | 3,301 | -0.11(-0.16%) |
Mar 26, 2014 | 66.15 | 66.15 | 65.61 | 65.61 | 5,467 | -0.34(-0.51%) |
Mar 25, 2014 | 65.94 | 65.94 | 65.64 | 65.94 | 8,666 | +0.34(+0.52%) |
Mar 24, 2014 | 66.01 | 66.01 | 65.41 | 65.60 | 9,328 | -0.07(-0.11%) |
Mar 21, 2014 | 66.29 | 66.29 | 65.63 | 65.68 | 4,326 | +0.06(+0.10%) |
Mar 20, 2014 | 65.15 | 65.70 | 65.07 | 65.62 | 11,948 | +0.42(+0.64%) |
Mar 19, 2014 | 65.33 | 65.60 | 64.82 | 65.20 | 9,832 | -0.29(-0.45%) |
Mar 18, 2014 | 65.04 | 65.51 | 65.04 | 65.49 | 8,251 | +0.43(+0.66%) |
Mar 17, 2014 | 64.86 | 65.14 | 64.86 | 65.06 | 21,128 | +0.56(+0.86%) |
Mar 14, 2014 | 64.59 | 64.85 | 64.46 | 64.51 | 12,139 | -0.17(-0.26%) |
Mar 13, 2014 | 65.13 | 65.13 | 64.51 | 64.67 | 9,698 | -0.51(-0.78%) |
Mar 12, 2014 | 64.96 | 65.21 | 64.95 | 65.18 | 7,453 | +0.07(+0.11%) |
Mar 11, 2014 | 65.75 | 65.75 | 65.10 | 65.11 | 5,674 | -0.51(-0.78%) |
Mar 10, 2014 | 65.54 | 65.62 | 65.23 | 65.62 | 7,010 | +0.08(+0.12%) |
Mar 07, 2014 | 65.66 | 65.66 | 65.40 | 65.54 | 10,821 | +0.04(+0.06%) |
Mar 06, 2014 | 65.39 | 65.54 | 65.39 | 65.50 | 4,231 | +0.25(+0.38%) |
Mar 05, 2014 | 65.27 | 65.28 | 65.11 | 65.26 | 16,922 | -0.02(-0.02%) |
Mar 04, 2014 | 65.01 | 65.27 | 64.93 | 65.27 | 10,471 | +1.08(+1.68%) |