Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.40 | 75.22 | 73.54 | 73.54 | 423,283 | -1.04(-1.39%) |
May 29, 2014 | 74.70 | 74.73 | 73.70 | 74.58 | 316,856 | +0.47(+0.63%) |
May 28, 2014 | 75.24 | 75.75 | 74.09 | 74.11 | 371,137 | -1.05(-1.39%) |
May 27, 2014 | 73.89 | 76.23 | 73.89 | 75.16 | 412,259 | +1.33(+1.80%) |
May 23, 2014 | 70.35 | 73.83 | 73.83 | 73.83 | 910,283 | +6.07(+8.96%) |
May 22, 2014 | 67.66 | 67.99 | 67.43 | 67.76 | 80,998 | +0.32(+0.48%) |
May 21, 2014 | 67.05 | 67.61 | 66.49 | 67.44 | 170,213 | +0.78(+1.17%) |
May 20, 2014 | 67.79 | 68.09 | 66.53 | 66.65 | 173,646 | -1.28(-1.88%) |
May 19, 2014 | 67.42 | 68.45 | 67.40 | 67.93 | 134,995 | +0.40(+0.59%) |
May 16, 2014 | 67.06 | 67.62 | 66.91 | 67.54 | 111,435 | +0.47(+0.70%) |
May 15, 2014 | 67.33 | 67.48 | 66.20 | 67.07 | 131,494 | -0.49(-0.72%) |
May 14, 2014 | 67.71 | 69.65 | 67.40 | 67.55 | 130,187 | -0.33(-0.49%) |
May 13, 2014 | 68.17 | 68.91 | 67.75 | 67.89 | 169,737 | -0.29(-0.42%) |
May 12, 2014 | 67.45 | 68.48 | 67.13 | 68.17 | 200,259 | +0.75(+1.11%) |
May 09, 2014 | 67.35 | 67.59 | 66.87 | 67.43 | 268,641 | -0.14(-0.21%) |
May 08, 2014 | 67.00 | 68.04 | 66.67 | 67.57 | 373,709 | +0.25(+0.37%) |
May 07, 2014 | 67.11 | 67.43 | 66.51 | 67.32 | 240,815 | +0.31(+0.47%) |
May 06, 2014 | 66.82 | 67.47 | 66.63 | 67.00 | 199,488 | +0.11(+0.16%) |
May 05, 2014 | 66.77 | 67.38 | 66.17 | 66.90 | 183,508 | -0.23(-0.35%) |
May 02, 2014 | 67.09 | 67.61 | 66.53 | 67.13 | 275,088 | +0.11(+0.16%) |
May 01, 2014 | 67.06 | 67.68 | 66.45 | 67.02 | 219,027 | +0.13(+0.19%) |
Apr 30, 2014 | 66.75 | 67.28 | 66.49 | 66.90 | 300,677 | -0.02(-0.03%) |
Apr 29, 2014 | 67.16 | 67.68 | 66.54 | 66.91 | 295,532 | +0.05(+0.07%) |
Apr 28, 2014 | 66.84 | 67.33 | 66.17 | 66.87 | 427,887 | +0.25(+0.38%) |
Apr 25, 2014 | 66.66 | 67.45 | 66.30 | 66.62 | 340,821 | -0.45(-0.67%) |
Apr 24, 2014 | 66.63 | 67.48 | 66.15 | 67.07 | 282,654 | +0.58(+0.87%) |
Apr 23, 2014 | 66.31 | 66.90 | 65.83 | 66.49 | 338,169 | +0.18(+0.27%) |
Apr 22, 2014 | 66.33 | 66.95 | 66.18 | 66.31 | 435,854 | -0.02(-0.03%) |
Apr 21, 2014 | 66.21 | 66.63 | 66.04 | 66.33 | 283,658 | -0.05(-0.08%) |
Apr 17, 2014 | 65.61 | 66.38 | 66.38 | 66.38 | 292,970 | +0.70(+1.07%) |
Apr 16, 2014 | 64.85 | 65.77 | 64.63 | 65.68 | 246,639 | +1.12(+1.73%) |
Apr 15, 2014 | 63.60 | 64.66 | 63.13 | 64.57 | 308,046 | +1.11(+1.74%) |
Apr 14, 2014 | 63.97 | 64.42 | 63.21 | 63.46 | 234,827 | +0.03(+0.04%) |
Apr 11, 2014 | 64.09 | 64.45 | 63.22 | 63.43 | 289,586 | -0.77(-1.21%) |
Apr 10, 2014 | 65.03 | 65.32 | 64.16 | 64.21 | 405,350 | -1.03(-1.57%) |
Apr 09, 2014 | 64.53 | 65.32 | 64.26 | 65.23 | 259,367 | +1.11(+1.73%) |
Apr 08, 2014 | 63.54 | 64.16 | 63.14 | 64.13 | 344,169 | +0.71(+1.12%) |
Apr 07, 2014 | 64.42 | 64.42 | 62.88 | 63.41 | 440,780 | -0.93(-1.44%) |
Apr 04, 2014 | 64.96 | 65.10 | 64.29 | 64.34 | 530,555 | -0.22(-0.35%) |
Apr 03, 2014 | 64.60 | 64.86 | 64.15 | 64.57 | 250,081 | +0.19(+0.29%) |
Apr 02, 2014 | 64.02 | 64.89 | 64.01 | 64.38 | 168,582 | +0.43(+0.68%) |
Apr 01, 2014 | 63.47 | 64.19 | 63.40 | 63.95 | 265,605 | +0.52(+0.82%) |
Mar 31, 2014 | 62.59 | 63.53 | 62.41 | 63.42 | 296,014 | +1.27(+2.04%) |
Mar 28, 2014 | 62.00 | 62.80 | 61.60 | 62.15 | 277,973 | +0.23(+0.36%) |
Mar 27, 2014 | 62.11 | 62.28 | 61.51 | 61.93 | 234,005 | -0.27(-0.43%) |
Mar 26, 2014 | 63.52 | 63.52 | 62.16 | 62.20 | 226,675 | -1.06(-1.68%) |
Mar 25, 2014 | 63.41 | 63.92 | 62.96 | 63.26 | 176,293 | -0.05(-0.07%) |
Mar 24, 2014 | 64.70 | 64.95 | 62.98 | 63.31 | 202,477 | -1.32(-2.05%) |
Mar 21, 2014 | 64.09 | 65.24 | 64.04 | 64.63 | 516,466 | +0.67(+1.06%) |
Mar 20, 2014 | 63.54 | 64.29 | 63.37 | 63.95 | 164,336 | +0.23(+0.35%) |
Mar 19, 2014 | 63.74 | 64.30 | 63.40 | 63.73 | 304,921 | -0.11(-0.17%) |
Mar 18, 2014 | 63.88 | 64.44 | 63.44 | 63.84 | 512,004 | -0.05(-0.07%) |
Mar 17, 2014 | 63.47 | 64.36 | 63.43 | 63.88 | 295,560 | +0.81(+1.28%) |
Mar 14, 2014 | 63.16 | 63.75 | 62.98 | 63.07 | 231,095 | -0.15(-0.24%) |
Mar 13, 2014 | 64.67 | 65.00 | 62.73 | 63.23 | 230,382 | -1.15(-1.79%) |
Mar 12, 2014 | 64.28 | 64.59 | 63.65 | 64.38 | 197,372 | -0.21(-0.32%) |
Mar 11, 2014 | 65.52 | 65.71 | 64.36 | 64.58 | 131,458 | -0.88(-1.35%) |
Mar 10, 2014 | 65.62 | 66.04 | 65.05 | 65.47 | 134,263 | -0.31(-0.48%) |
Mar 07, 2014 | 65.74 | 66.10 | 65.30 | 65.78 | 204,863 | +0.22(+0.34%) |
Mar 06, 2014 | 65.47 | 66.01 | 64.94 | 65.56 | 241,352 | +0.02(+0.03%) |
Mar 05, 2014 | 65.68 | 65.92 | 65.28 | 65.54 | 171,360 | -0.03(-0.04%) |
Mar 04, 2014 | 65.71 | 66.13 | 65.47 | 65.56 | 270,835 | +0.75(+1.15%) |