Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 68.72 | 71.34 | 68.64 | 69.87 | 274,134 | +1.54(+2.25%) |
May 29, 2014 | 68.56 | 68.87 | 68.10 | 68.33 | 84,430 | -0.08(-0.11%) |
May 28, 2014 | 69.56 | 69.87 | 68.18 | 68.41 | 84,090 | -1.31(-1.88%) |
May 27, 2014 | 69.41 | 70.49 | 69.18 | 69.72 | 104,102 | +0.85(+1.23%) |
May 23, 2014 | 68.79 | 68.87 | 68.87 | 68.87 | 76,326 | +0.31(+0.45%) |
May 22, 2014 | 68.02 | 69.33 | 67.95 | 68.56 | 101,479 | -0.23(-0.34%) |
May 21, 2014 | 69.03 | 69.26 | 68.25 | 68.79 | 173,705 | +0.00(+0.00%) |
May 20, 2014 | 68.95 | 69.23 | 67.79 | 68.79 | 204,828 | -0.31(-0.45%) |
May 19, 2014 | 67.95 | 69.80 | 67.95 | 69.10 | 156,462 | +0.62(+0.90%) |
May 16, 2014 | 68.72 | 68.89 | 67.41 | 68.49 | 149,486 | -0.46(-0.67%) |
May 15, 2014 | 68.02 | 69.18 | 66.17 | 68.95 | 155,272 | +0.62(+0.90%) |
May 14, 2014 | 69.64 | 69.64 | 67.45 | 68.33 | 210,742 | -1.08(-1.55%) |
May 13, 2014 | 70.64 | 70.64 | 68.95 | 69.41 | 115,160 | -1.39(-1.96%) |
May 12, 2014 | 67.87 | 70.87 | 67.48 | 70.80 | 246,301 | +3.47(+5.15%) |
May 09, 2014 | 68.25 | 69.03 | 66.95 | 67.33 | 241,501 | -1.39(-2.02%) |
May 08, 2014 | 69.03 | 69.95 | 67.56 | 68.72 | 244,681 | -0.31(-0.45%) |
May 07, 2014 | 69.95 | 70.10 | 68.76 | 69.03 | 124,771 | -0.85(-1.21%) |
May 06, 2014 | 70.41 | 70.72 | 69.18 | 69.87 | 163,714 | -0.54(-0.77%) |
May 05, 2014 | 69.56 | 70.80 | 68.95 | 70.41 | 174,147 | +0.54(+0.77%) |
May 02, 2014 | 69.95 | 71.11 | 69.64 | 69.87 | 112,683 | +0.31(+0.44%) |
May 01, 2014 | 69.64 | 71.34 | 68.87 | 69.56 | 208,016 | +0.15(+0.22%) |
Apr 30, 2014 | 70.10 | 70.10 | 69.18 | 69.41 | 178,740 | -0.77(-1.10%) |
Apr 29, 2014 | 71.34 | 72.34 | 69.41 | 70.18 | 214,972 | -0.77(-1.09%) |
Apr 28, 2014 | 69.33 | 74.88 | 69.26 | 70.95 | 390,396 | +2.77(+4.07%) |
Apr 25, 2014 | 68.87 | 69.26 | 68.02 | 68.18 | 171,135 | -0.77(-1.12%) |
Apr 24, 2014 | 68.33 | 69.18 | 67.52 | 68.95 | 158,631 | +0.92(+1.36%) |
Apr 23, 2014 | 68.64 | 69.03 | 67.25 | 68.02 | 336,259 | -0.62(-0.90%) |
Apr 22, 2014 | 68.72 | 69.49 | 68.02 | 68.64 | 125,358 | +0.15(+0.23%) |
Apr 21, 2014 | 68.72 | 68.72 | 67.64 | 68.49 | 122,840 | -0.54(-0.78%) |
Apr 17, 2014 | 68.64 | 69.03 | 69.03 | 69.03 | 94,032 | +0.46(+0.67%) |
Apr 16, 2014 | 67.79 | 68.95 | 66.79 | 68.56 | 103,904 | +1.16(+1.71%) |
Apr 15, 2014 | 68.33 | 68.33 | 66.02 | 67.41 | 153,434 | -0.54(-0.79%) |
Apr 14, 2014 | 69.49 | 69.85 | 67.18 | 67.95 | 108,656 | -0.54(-0.79%) |
Apr 11, 2014 | 69.49 | 69.64 | 67.95 | 68.49 | 121,754 | -1.62(-2.31%) |
Apr 10, 2014 | 72.11 | 72.49 | 70.10 | 70.10 | 130,551 | -2.16(-2.99%) |
Apr 09, 2014 | 72.03 | 72.99 | 71.18 | 72.26 | 107,798 | +0.39(+0.54%) |
Apr 08, 2014 | 71.49 | 72.65 | 70.87 | 71.88 | 121,839 | +0.54(+0.76%) |
Apr 07, 2014 | 72.18 | 72.34 | 70.10 | 71.34 | 144,421 | -1.31(-1.80%) |
Apr 04, 2014 | 73.26 | 73.49 | 72.11 | 72.65 | 163,145 | +0.15(+0.21%) |
Apr 03, 2014 | 74.80 | 75.57 | 70.87 | 72.49 | 299,730 | -2.47(-3.29%) |
Apr 02, 2014 | 74.96 | 75.50 | 74.49 | 74.96 | 69,356 | -0.08(-0.10%) |
Apr 01, 2014 | 76.96 | 76.96 | 74.15 | 75.03 | 109,768 | -1.77(-2.31%) |
Mar 31, 2014 | 74.80 | 77.19 | 74.49 | 76.81 | 126,969 | +2.70(+3.64%) |
Mar 28, 2014 | 73.19 | 75.25 | 73.19 | 74.11 | 68,853 | +1.00(+1.37%) |
Mar 27, 2014 | 74.88 | 75.65 | 72.95 | 73.11 | 118,942 | -2.00(-2.67%) |
Mar 26, 2014 | 78.58 | 78.65 | 75.11 | 75.11 | 97,320 | -2.77(-3.56%) |
Mar 25, 2014 | 78.65 | 79.19 | 77.19 | 77.88 | 108,350 | -0.08(-0.10%) |
Mar 24, 2014 | 79.58 | 79.96 | 76.81 | 77.96 | 86,642 | -1.16(-1.46%) |
Mar 21, 2014 | 79.96 | 80.27 | 78.89 | 79.12 | 169,914 | -0.23(-0.29%) |
Mar 20, 2014 | 79.35 | 79.89 | 77.96 | 79.35 | 62,042 | -0.39(-0.48%) |
Mar 19, 2014 | 81.12 | 81.43 | 78.96 | 79.73 | 87,161 | -1.00(-1.24%) |
Mar 18, 2014 | 80.81 | 81.12 | 80.20 | 80.73 | 137,468 | -0.15(-0.19%) |
Mar 17, 2014 | 81.81 | 82.35 | 80.54 | 80.89 | 125,114 | -0.31(-0.38%) |
Mar 14, 2014 | 76.88 | 81.51 | 76.88 | 81.20 | 324,271 | +6.47(+8.66%) |
Mar 13, 2014 | 76.04 | 76.81 | 73.99 | 74.73 | 154,654 | -0.92(-1.22%) |
Mar 12, 2014 | 76.50 | 76.77 | 75.11 | 75.65 | 119,540 | -1.46(-1.90%) |
Mar 11, 2014 | 77.65 | 78.58 | 76.73 | 77.11 | 140,272 | -0.23(-0.30%) |
Mar 10, 2014 | 77.04 | 77.88 | 76.04 | 77.35 | 126,798 | +0.23(+0.30%) |
Mar 07, 2014 | 78.04 | 78.73 | 76.65 | 77.11 | 147,217 | -1.23(-1.57%) |
Mar 06, 2014 | 79.12 | 79.50 | 78.12 | 78.35 | 287,332 | -0.39(-0.49%) |
Mar 05, 2014 | 77.50 | 78.96 | 77.11 | 78.73 | 112,679 | +0.92(+1.19%) |
Mar 04, 2014 | 76.34 | 78.19 | 76.11 | 77.81 | 220,027 | +2.77(+3.70%) |