Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.03 | 69.12 | 68.76 | 69.01 | 425,005 | -0.01(-0.01%) |
May 29, 2014 | 68.97 | 69.03 | 68.46 | 69.01 | 344,175 | +0.04(+0.05%) |
May 28, 2014 | 69.41 | 69.71 | 68.69 | 68.98 | 422,676 | -0.34(-0.49%) |
May 27, 2014 | 69.42 | 69.75 | 68.95 | 69.32 | 459,229 | -0.02(-0.03%) |
May 23, 2014 | 69.30 | 69.34 | 69.34 | 69.34 | 399,976 | +0.08(+0.11%) |
May 22, 2014 | 68.85 | 69.51 | 68.85 | 69.26 | 160,263 | +0.41(+0.60%) |
May 21, 2014 | 68.34 | 68.98 | 68.34 | 68.85 | 318,904 | +0.71(+1.05%) |
May 20, 2014 | 67.75 | 68.32 | 67.67 | 68.13 | 364,219 | +0.11(+0.17%) |
May 19, 2014 | 67.35 | 68.19 | 67.12 | 68.02 | 400,988 | +0.58(+0.85%) |
May 16, 2014 | 66.54 | 67.60 | 66.06 | 67.44 | 544,107 | +1.07(+1.62%) |
May 15, 2014 | 66.33 | 66.55 | 65.32 | 66.37 | 316,752 | -0.13(-0.19%) |
May 14, 2014 | 67.06 | 67.09 | 66.34 | 66.49 | 315,497 | -0.52(-0.77%) |
May 13, 2014 | 66.73 | 67.31 | 66.73 | 67.01 | 406,611 | +0.41(+0.61%) |
May 12, 2014 | 65.94 | 67.09 | 65.83 | 66.60 | 368,496 | +0.86(+1.31%) |
May 09, 2014 | 65.36 | 65.76 | 64.64 | 65.74 | 374,528 | +0.12(+0.18%) |
May 08, 2014 | 66.55 | 67.18 | 65.59 | 65.62 | 457,751 | -0.94(-1.41%) |
May 07, 2014 | 66.01 | 66.60 | 65.38 | 66.56 | 604,182 | +0.86(+1.31%) |
May 06, 2014 | 66.03 | 66.17 | 65.44 | 65.70 | 448,138 | -0.46(-0.69%) |
May 05, 2014 | 64.01 | 66.27 | 64.01 | 66.16 | 460,990 | +2.29(+3.58%) |
May 02, 2014 | 64.64 | 64.91 | 63.46 | 63.87 | 494,161 | -0.22(-0.35%) |
May 01, 2014 | 64.14 | 64.90 | 63.28 | 64.09 | 904,822 | -0.73(-1.13%) |
Apr 30, 2014 | 64.96 | 65.14 | 63.90 | 64.82 | 423,783 | -0.14(-0.22%) |
Apr 29, 2014 | 64.79 | 65.64 | 64.77 | 64.97 | 379,317 | +0.58(+0.90%) |
Apr 28, 2014 | 63.74 | 64.81 | 63.53 | 64.39 | 510,470 | +1.01(+1.59%) |
Apr 25, 2014 | 63.89 | 63.89 | 62.99 | 63.38 | 346,841 | -0.85(-1.32%) |
Apr 24, 2014 | 65.46 | 65.46 | 64.13 | 64.22 | 258,908 | -1.02(-1.56%) |
Apr 23, 2014 | 65.04 | 65.79 | 64.93 | 65.24 | 333,379 | +0.23(+0.36%) |
Apr 22, 2014 | 64.94 | 65.13 | 64.53 | 65.01 | 268,680 | +0.07(+0.11%) |
Apr 21, 2014 | 63.98 | 64.95 | 63.94 | 64.94 | 405,147 | +1.22(+1.92%) |
Apr 17, 2014 | 63.27 | 63.71 | 63.71 | 63.71 | 416,435 | +0.20(+0.32%) |
Apr 16, 2014 | 63.24 | 63.71 | 62.56 | 63.51 | 423,053 | +0.87(+1.38%) |
Apr 15, 2014 | 62.51 | 63.18 | 61.76 | 62.64 | 464,618 | +0.19(+0.31%) |
Apr 14, 2014 | 62.90 | 63.45 | 61.99 | 62.45 | 287,870 | +0.09(+0.14%) |
Apr 11, 2014 | 60.98 | 62.73 | 60.63 | 62.36 | 555,726 | +0.88(+1.44%) |
Apr 10, 2014 | 61.25 | 62.68 | 61.25 | 61.48 | 534,829 | +0.43(+0.70%) |
Apr 09, 2014 | 61.50 | 61.53 | 60.56 | 61.05 | 423,463 | -0.35(-0.56%) |
Apr 08, 2014 | 60.52 | 61.71 | 60.32 | 61.40 | 350,509 | +0.79(+1.31%) |
Apr 07, 2014 | 61.85 | 62.16 | 60.40 | 60.60 | 459,885 | -1.36(-2.20%) |
Apr 04, 2014 | 62.33 | 63.23 | 61.94 | 61.96 | 456,979 | -0.07(-0.12%) |
Apr 03, 2014 | 62.41 | 62.64 | 61.77 | 62.04 | 432,940 | -0.29(-0.46%) |
Apr 02, 2014 | 61.98 | 62.46 | 61.84 | 62.32 | 708,818 | +0.32(+0.51%) |
Apr 01, 2014 | 59.67 | 62.44 | 59.26 | 62.01 | 910,244 | +2.77(+4.68%) |
Mar 31, 2014 | 58.16 | 59.35 | 57.82 | 59.23 | 427,291 | +1.07(+1.85%) |
Mar 28, 2014 | 58.09 | 58.85 | 58.01 | 58.16 | 369,980 | -0.08(-0.14%) |
Mar 27, 2014 | 58.05 | 58.47 | 57.62 | 58.24 | 236,850 | +0.22(+0.38%) |
Mar 26, 2014 | 58.34 | 58.63 | 58.00 | 58.02 | 309,506 | +0.09(+0.15%) |
Mar 25, 2014 | 58.43 | 58.73 | 57.72 | 57.93 | 470,996 | -0.32(-0.55%) |
Mar 24, 2014 | 59.12 | 59.36 | 57.56 | 58.25 | 363,031 | -0.55(-0.93%) |
Mar 21, 2014 | 59.18 | 59.63 | 58.74 | 58.80 | 853,435 | -0.09(-0.15%) |
Mar 20, 2014 | 58.19 | 59.00 | 57.97 | 58.89 | 370,468 | +0.57(+0.98%) |
Mar 19, 2014 | 58.26 | 58.60 | 57.94 | 58.32 | 395,153 | +0.14(+0.25%) |
Mar 18, 2014 | 58.62 | 58.84 | 58.02 | 58.18 | 917,847 | -0.24(-0.41%) |
Mar 17, 2014 | 58.58 | 58.70 | 57.87 | 58.41 | 309,442 | +0.01(+0.02%) |
Mar 14, 2014 | 57.70 | 58.50 | 57.70 | 58.40 | 386,536 | +0.70(+1.21%) |
Mar 13, 2014 | 58.06 | 58.32 | 57.16 | 57.70 | 312,075 | -0.36(-0.62%) |
Mar 12, 2014 | 57.68 | 58.17 | 57.42 | 58.06 | 271,579 | +0.11(+0.19%) |
Mar 11, 2014 | 58.34 | 58.45 | 57.51 | 57.95 | 504,631 | -0.49(-0.84%) |
Mar 10, 2014 | 58.80 | 58.80 | 58.16 | 58.44 | 624,378 | -0.26(-0.44%) |
Mar 07, 2014 | 59.09 | 59.24 | 58.55 | 58.70 | 269,226 | -0.17(-0.29%) |
Mar 06, 2014 | 58.95 | 59.20 | 58.65 | 58.87 | 421,794 | -0.07(-0.11%) |
Mar 05, 2014 | 58.82 | 59.29 | 58.61 | 58.94 | 321,228 | +0.16(+0.27%) |
Mar 04, 2014 | 58.39 | 58.89 | 58.26 | 58.78 | 488,257 | +1.08(+1.87%) |