Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.08 | 69.58 | 68.72 | 69.38 | 1,115,627 | +0.36(+0.52%) |
May 29, 2014 | 68.72 | 69.31 | 68.45 | 69.02 | 847,053 | +0.55(+0.80%) |
May 28, 2014 | 68.96 | 69.48 | 68.24 | 68.47 | 1,242,211 | -0.19(-0.28%) |
May 27, 2014 | 69.67 | 69.90 | 68.42 | 68.66 | 1,236,189 | -1.01(-1.45%) |
May 23, 2014 | 69.67 | 69.67 | 69.67 | 0 | +0.44(+0.64%) | |
May 22, 2014 | 69.64 | 69.85 | 69.13 | 69.23 | 398,262 | -0.55(-0.79%) |
May 21, 2014 | 69.84 | 70.49 | 69.14 | 69.78 | 955,189 | +0.33(+0.48%) |
May 20, 2014 | 69.75 | 69.98 | 68.93 | 69.45 | 1,001,991 | -1.00(-1.42%) |
May 19, 2014 | 70.20 | 71.29 | 69.91 | 70.45 | 759,223 | -0.10(-0.14%) |
May 16, 2014 | 70.26 | 70.77 | 69.39 | 70.55 | 928,101 | +0.30(+0.43%) |
May 15, 2014 | 70.17 | 70.50 | 69.57 | 70.25 | 1,126,281 | -0.08(-0.11%) |
May 14, 2014 | 70.22 | 70.87 | 69.54 | 70.33 | 882,593 | +0.27(+0.39%) |
May 13, 2014 | 70.37 | 70.98 | 69.95 | 70.06 | 1,378,090 | -0.04(-0.06%) |
May 12, 2014 | 67.49 | 70.46 | 67.19 | 70.10 | 1,973,828 | +3.11(+4.64%) |
May 09, 2014 | 63.75 | 67.73 | 63.00 | 66.99 | 3,325,210 | +0.87(+1.32%) |
May 08, 2014 | 65.03 | 66.86 | 65.00 | 66.12 | 1,624,887 | +0.94(+1.44%) |
May 07, 2014 | 66.15 | 66.80 | 65.14 | 65.18 | 1,785,888 | -0.87(-1.32%) |
May 06, 2014 | 66.36 | 66.84 | 65.80 | 66.05 | 556,244 | -0.47(-0.71%) |
May 05, 2014 | 66.07 | 67.13 | 65.78 | 66.52 | 795,543 | -0.40(-0.60%) |
May 02, 2014 | 67.23 | 67.25 | 66.25 | 66.92 | 621,282 | -0.06(-0.09%) |
May 01, 2014 | 67.06 | 67.19 | 66.23 | 66.98 | 503,378 | +0.02(+0.03%) |
Apr 30, 2014 | 66.23 | 67.36 | 65.58 | 66.96 | 847,068 | +0.52(+0.78%) |
Apr 29, 2014 | 66.92 | 67.16 | 66.27 | 66.44 | 647,573 | -0.30(-0.45%) |
Apr 28, 2014 | 66.17 | 66.78 | 65.52 | 66.74 | 1,126,499 | +0.96(+1.46%) |
Apr 25, 2014 | 67.08 | 67.51 | 65.38 | 65.78 | 1,009,140 | -0.97(-1.45%) |
Apr 24, 2014 | 67.62 | 67.82 | 66.49 | 66.75 | 818,157 | -0.33(-0.49%) |
Apr 23, 2014 | 67.65 | 67.83 | 66.70 | 67.08 | 793,287 | -0.68(-1.00%) |
Apr 22, 2014 | 67.14 | 68.14 | 66.80 | 67.76 | 923,151 | +0.53(+0.79%) |
Apr 21, 2014 | 67.27 | 67.50 | 65.92 | 67.23 | 811,213 | -0.32(-0.47%) |
Apr 17, 2014 | 67.55 | 67.55 | 67.55 | 0 | +2.13(+3.26%) | |
Apr 16, 2014 | 63.56 | 65.51 | 63.56 | 65.42 | 1,482,384 | +1.55(+2.43%) |
Apr 15, 2014 | 64.39 | 64.99 | 63.16 | 63.87 | 1,200,280 | -0.12(-0.19%) |
Apr 14, 2014 | 64.20 | 64.91 | 63.30 | 63.99 | 952,458 | +0.72(+1.14%) |
Apr 11, 2014 | 63.53 | 64.89 | 63.20 | 63.27 | 2,509,122 | -0.77(-1.20%) |
Apr 10, 2014 | 68.18 | 68.74 | 63.91 | 64.04 | 3,213,335 | -4.85(-7.04%) |
Apr 09, 2014 | 66.22 | 69.08 | 65.83 | 68.89 | 2,038,876 | +3.04(+4.62%) |
Apr 08, 2014 | 66.71 | 67.00 | 65.43 | 65.85 | 1,274,757 | -0.98(-1.47%) |
Apr 07, 2014 | 66.40 | 67.25 | 65.71 | 66.83 | 1,106,859 | +0.17(+0.26%) |
Apr 04, 2014 | 68.24 | 68.87 | 66.58 | 66.66 | 1,843,096 | -1.35(-1.99%) |
Apr 03, 2014 | 69.59 | 69.73 | 67.96 | 68.01 | 1,381,940 | -1.64(-2.35%) |
Apr 02, 2014 | 70.94 | 71.22 | 69.57 | 69.65 | 846,688 | -1.40(-1.97%) |
Apr 01, 2014 | 69.74 | 71.52 | 69.54 | 71.05 | 1,247,809 | +1.60(+2.30%) |
Mar 31, 2014 | 69.94 | 70.38 | 69.39 | 69.45 | 1,235,923 | -0.04(-0.06%) |
Mar 28, 2014 | 69.09 | 69.76 | 68.73 | 69.49 | 783,380 | +0.93(+1.36%) |
Mar 27, 2014 | 68.22 | 68.92 | 68.07 | 68.56 | 1,034,183 | +0.38(+0.56%) |
Mar 26, 2014 | 68.39 | 68.99 | 68.17 | 68.18 | 943,281 | -0.02(-0.03%) |
Mar 25, 2014 | 68.51 | 69.28 | 67.86 | 68.20 | 1,189,871 | +0.31(+0.46%) |
Mar 24, 2014 | 69.08 | 69.28 | 67.72 | 67.89 | 1,354,588 | -0.94(-1.37%) |
Mar 21, 2014 | 70.49 | 70.90 | 68.64 | 68.83 | 2,128,105 | -0.82(-1.18%) |
Mar 20, 2014 | 69.18 | 69.98 | 68.92 | 69.65 | 836,522 | +0.03(+0.04%) |
Mar 19, 2014 | 71.10 | 71.50 | 69.24 | 69.62 | 1,133,832 | -1.37(-1.93%) |
Mar 18, 2014 | 71.01 | 71.59 | 70.84 | 70.99 | 827,263 | +0.08(+0.11%) |
Mar 17, 2014 | 70.57 | 71.31 | 70.11 | 70.91 | 1,577,639 | +0.85(+1.21%) |
Mar 14, 2014 | 70.08 | 70.93 | 69.99 | 70.06 | 1,321,357 | -0.09(-0.13%) |
Mar 13, 2014 | 73.51 | 73.60 | 69.72 | 70.15 | 2,070,540 | -3.13(-4.27%) |
Mar 12, 2014 | 73.12 | 73.52 | 72.66 | 73.28 | 785,167 | -0.42(-0.57%) |
Mar 11, 2014 | 73.10 | 74.02 | 72.90 | 73.70 | 1,252,499 | +0.38(+0.52%) |
Mar 10, 2014 | 73.32 | 73.54 | 72.86 | 73.32 | 752,405 | -0.07(-0.10%) |
Mar 07, 2014 | 72.93 | 73.59 | 72.53 | 73.39 | 1,452,729 | +0.55(+0.76%) |
Mar 06, 2014 | 73.93 | 74.17 | 72.78 | 72.84 | 1,186,883 | -0.60(-0.82%) |
Mar 05, 2014 | 74.18 | 74.23 | 73.29 | 73.44 | 1,267,213 | -1.03(-1.38%) |
Mar 04, 2014 | 72.81 | 74.55 | 72.81 | 74.47 | 2,397,006 | +1.88(+2.59%) |