Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.53 | 68.10 | 67.10 | 67.84 | 1,256,574 | +0.04(+0.06%) |
May 29, 2014 | 67.28 | 67.86 | 66.33 | 67.80 | 1,352,888 | +0.64(+0.96%) |
May 28, 2014 | 66.04 | 67.39 | 65.75 | 67.15 | 1,607,280 | +1.07(+1.62%) |
May 27, 2014 | 65.36 | 66.27 | 65.17 | 66.08 | 1,362,171 | +0.71(+1.09%) |
May 23, 2014 | 65.67 | 65.37 | 65.37 | 65.37 | 860,621 | -0.47(-0.71%) |
May 22, 2014 | 65.22 | 66.11 | 65.19 | 65.84 | 782,811 | +0.68(+1.05%) |
May 21, 2014 | 65.01 | 65.56 | 64.59 | 65.15 | 1,077,825 | +0.46(+0.72%) |
May 20, 2014 | 65.08 | 65.27 | 64.35 | 64.69 | 1,599,936 | -0.39(-0.61%) |
May 19, 2014 | 64.65 | 65.73 | 64.32 | 65.09 | 1,252,158 | +0.57(+0.88%) |
May 16, 2014 | 65.04 | 65.04 | 63.88 | 64.52 | 1,853,759 | -0.62(-0.95%) |
May 15, 2014 | 66.72 | 66.85 | 64.34 | 65.14 | 2,147,615 | -1.87(-2.79%) |
May 14, 2014 | 66.72 | 67.59 | 66.52 | 67.01 | 1,121,258 | +0.41(+0.62%) |
May 13, 2014 | 66.53 | 66.88 | 65.96 | 66.59 | 1,586,218 | +0.38(+0.57%) |
May 12, 2014 | 65.73 | 66.76 | 65.28 | 66.21 | 1,588,609 | +0.96(+1.48%) |
May 09, 2014 | 66.29 | 66.40 | 64.74 | 65.25 | 1,927,460 | -0.98(-1.48%) |
May 08, 2014 | 67.24 | 67.76 | 65.97 | 66.23 | 1,714,641 | -1.05(-1.56%) |
May 07, 2014 | 66.57 | 67.33 | 65.67 | 67.28 | 2,506,793 | +1.21(+1.83%) |
May 06, 2014 | 65.46 | 66.69 | 65.03 | 66.07 | 1,949,583 | +0.72(+1.10%) |
May 05, 2014 | 65.20 | 65.49 | 64.12 | 65.35 | 2,590,911 | -0.69(-1.05%) |
May 02, 2014 | 64.78 | 66.53 | 64.73 | 66.05 | 1,541,782 | +1.31(+2.03%) |
May 01, 2014 | 65.95 | 66.40 | 64.55 | 64.73 | 2,464,137 | -1.91(-2.87%) |
Apr 30, 2014 | 65.94 | 66.67 | 64.90 | 66.65 | 2,221,157 | +0.52(+0.79%) |
Apr 29, 2014 | 66.02 | 66.96 | 65.96 | 66.13 | 2,274,060 | +0.47(+0.72%) |
Apr 28, 2014 | 65.99 | 66.14 | 64.89 | 65.65 | 2,199,743 | +0.02(+0.03%) |
Apr 25, 2014 | 65.38 | 66.08 | 64.27 | 65.64 | 2,633,114 | -0.01(-0.02%) |
Apr 24, 2014 | 69.93 | 71.77 | 65.16 | 65.65 | 5,077,099 | -4.17(-5.97%) |
Apr 23, 2014 | 69.71 | 70.66 | 69.65 | 69.81 | 2,071,249 | +0.34(+0.49%) |
Apr 22, 2014 | 69.40 | 69.67 | 68.79 | 69.48 | 1,598,713 | +0.08(+0.11%) |
Apr 21, 2014 | 68.29 | 69.60 | 68.13 | 69.40 | 1,579,529 | +1.40(+2.07%) |
Apr 17, 2014 | 67.90 | 67.99 | 67.99 | 67.99 | 1,593,514 | +0.79(+1.18%) |
Apr 16, 2014 | 67.40 | 67.70 | 66.60 | 67.20 | 1,373,469 | +0.41(+0.62%) |
Apr 15, 2014 | 65.72 | 67.03 | 65.62 | 66.79 | 1,367,649 | +0.93(+1.42%) |
Apr 14, 2014 | 65.33 | 66.10 | 64.64 | 65.86 | 1,148,033 | +0.89(+1.37%) |
Apr 11, 2014 | 64.50 | 65.50 | 64.47 | 64.97 | 1,641,059 | +0.40(+0.62%) |
Apr 10, 2014 | 65.89 | 66.25 | 64.56 | 64.57 | 1,353,118 | -1.33(-2.01%) |
Apr 09, 2014 | 65.91 | 66.07 | 64.91 | 65.89 | 1,305,743 | +0.23(+0.36%) |
Apr 08, 2014 | 64.04 | 65.85 | 63.93 | 65.66 | 2,584,288 | +1.62(+2.53%) |
Apr 07, 2014 | 65.68 | 65.77 | 63.96 | 64.04 | 1,782,204 | -1.77(-2.69%) |
Apr 04, 2014 | 66.57 | 67.13 | 65.39 | 65.81 | 1,572,998 | -0.36(-0.55%) |
Apr 03, 2014 | 66.24 | 66.52 | 65.52 | 66.18 | 1,666,174 | +0.06(+0.09%) |
Apr 02, 2014 | 66.25 | 66.71 | 65.84 | 66.11 | 1,407,638 | -0.24(-0.36%) |
Apr 01, 2014 | 66.23 | 66.51 | 65.77 | 66.35 | 1,249,147 | +0.37(+0.57%) |
Mar 31, 2014 | 66.32 | 66.50 | 65.55 | 65.98 | 1,960,385 | -0.09(-0.13%) |
Mar 28, 2014 | 65.19 | 66.51 | 64.98 | 66.07 | 1,420,727 | +1.12(+1.72%) |
Mar 27, 2014 | 65.24 | 66.20 | 64.80 | 64.95 | 1,720,433 | -0.18(-0.28%) |
Mar 26, 2014 | 65.94 | 66.22 | 65.11 | 65.13 | 2,369,614 | -0.50(-0.77%) |
Mar 25, 2014 | 65.25 | 66.01 | 64.94 | 65.64 | 1,944,749 | +0.85(+1.32%) |
Mar 24, 2014 | 65.39 | 65.70 | 64.31 | 64.78 | 2,427,073 | -0.63(-0.97%) |
Mar 21, 2014 | 64.46 | 65.49 | 63.98 | 65.42 | 5,362,644 | +1.50(+2.35%) |
Mar 20, 2014 | 62.78 | 64.05 | 62.73 | 63.91 | 1,585,631 | +0.83(+1.31%) |
Mar 19, 2014 | 63.16 | 64.37 | 62.75 | 63.08 | 2,663,192 | +0.21(+0.33%) |
Mar 18, 2014 | 61.90 | 63.10 | 61.55 | 62.88 | 2,016,413 | +0.86(+1.38%) |
Mar 17, 2014 | 60.21 | 62.10 | 60.21 | 62.02 | 2,328,236 | +1.93(+3.22%) |
Mar 14, 2014 | 59.16 | 60.27 | 58.95 | 60.08 | 1,873,526 | +0.88(+1.49%) |
Mar 13, 2014 | 60.40 | 60.49 | 58.72 | 59.20 | 2,529,935 | -1.16(-1.92%) |
Mar 12, 2014 | 59.95 | 60.83 | 59.68 | 60.36 | 1,794,977 | -0.03(-0.05%) |
Mar 11, 2014 | 61.65 | 61.90 | 60.16 | 60.39 | 1,775,656 | -1.16(-1.88%) |
Mar 10, 2014 | 61.65 | 61.93 | 60.90 | 61.55 | 1,631,317 | -0.10(-0.16%) |
Mar 07, 2014 | 61.89 | 61.97 | 60.99 | 61.65 | 1,690,413 | -0.20(-0.32%) |
Mar 06, 2014 | 61.31 | 61.90 | 60.88 | 61.85 | 1,767,019 | +1.00(+1.64%) |
Mar 05, 2014 | 60.88 | 61.61 | 60.16 | 60.85 | 2,126,686 | +0.09(+0.15%) |
Mar 04, 2014 | 60.99 | 61.34 | 60.05 | 60.75 | 2,069,658 | +0.38(+0.63%) |