Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.90 | 65.98 | 65.63 | 65.80 | 445,786 | +0.02(+0.03%) |
May 29, 2014 | 65.60 | 65.90 | 65.53 | 65.78 | 901,750 | +0.16(+0.25%) |
May 28, 2014 | 65.80 | 65.83 | 65.26 | 65.62 | 880,235 | +0.31(+0.47%) |
May 27, 2014 | 65.53 | 65.55 | 65.04 | 65.31 | 814,103 | +1.17(+1.82%) |
May 23, 2014 | 63.78 | 64.14 | 64.14 | 64.14 | 753,594 | +0.11(+0.17%) |
May 22, 2014 | 63.97 | 64.21 | 63.82 | 64.03 | 715,556 | +0.24(+0.37%) |
May 21, 2014 | 63.34 | 63.81 | 63.29 | 63.79 | 673,875 | +0.61(+0.96%) |
May 20, 2014 | 63.43 | 63.71 | 62.86 | 63.18 | 879,825 | -0.52(-0.81%) |
May 19, 2014 | 63.51 | 63.75 | 63.22 | 63.70 | 1,954,650 | -0.33(-0.51%) |
May 16, 2014 | 63.93 | 64.05 | 63.54 | 64.03 | 747,945 | +0.03(+0.04%) |
May 15, 2014 | 64.66 | 64.69 | 63.81 | 64.00 | 1,148,075 | -0.84(-1.29%) |
May 14, 2014 | 64.90 | 65.31 | 64.84 | 64.84 | 1,286,187 | +0.30(+0.46%) |
May 13, 2014 | 65.03 | 65.03 | 64.48 | 64.54 | 900,354 | -0.31(-0.48%) |
May 12, 2014 | 64.77 | 65.05 | 64.67 | 64.86 | 1,007,528 | +0.96(+1.51%) |
May 09, 2014 | 63.75 | 64.17 | 63.46 | 63.89 | 1,910,455 | -0.60(-0.93%) |
May 08, 2014 | 65.13 | 65.24 | 64.32 | 64.49 | 2,267,124 | -1.60(-2.43%) |
May 07, 2014 | 66.19 | 66.46 | 65.79 | 66.10 | 991,918 | +0.22(+0.33%) |
May 06, 2014 | 66.66 | 66.70 | 65.83 | 65.88 | 1,340,939 | -0.42(-0.64%) |
May 05, 2014 | 65.96 | 66.59 | 65.77 | 66.30 | 995,167 | -1.28(-1.89%) |
May 02, 2014 | 67.04 | 67.93 | 66.97 | 67.58 | 1,023,140 | -0.52(-0.77%) |
May 01, 2014 | 68.33 | 68.55 | 68.01 | 68.10 | 583,375 | -0.30(-0.44%) |
Apr 30, 2014 | 67.91 | 68.44 | 67.75 | 68.40 | 1,260,350 | +1.29(+1.93%) |
Apr 29, 2014 | 66.94 | 67.39 | 66.76 | 67.11 | 854,356 | +0.98(+1.48%) |
Apr 28, 2014 | 66.20 | 66.38 | 65.72 | 66.13 | 1,193,549 | +0.35(+0.54%) |
Apr 25, 2014 | 66.55 | 66.55 | 65.67 | 65.78 | 1,075,556 | -1.00(-1.49%) |
Apr 24, 2014 | 66.99 | 67.16 | 66.38 | 66.77 | 1,249,410 | -0.42(-0.63%) |
Apr 23, 2014 | 67.28 | 67.38 | 66.93 | 67.20 | 592,478 | -0.14(-0.20%) |
Apr 22, 2014 | 67.52 | 67.74 | 67.25 | 67.33 | 986,715 | -0.30(-0.44%) |
Apr 21, 2014 | 67.42 | 67.72 | 67.00 | 67.63 | 660,354 | +0.25(+0.38%) |
Apr 17, 2014 | 67.04 | 67.37 | 67.37 | 67.37 | 1,887,425 | -1.56(-2.27%) |
Apr 16, 2014 | 67.69 | 68.99 | 67.43 | 68.94 | 1,242,439 | +1.37(+2.02%) |
Apr 15, 2014 | 67.46 | 67.74 | 66.53 | 67.57 | 1,337,619 | -0.06(-0.09%) |
Apr 14, 2014 | 66.79 | 67.66 | 66.55 | 67.63 | 980,317 | +1.25(+1.88%) |
Apr 11, 2014 | 66.67 | 67.02 | 66.33 | 66.38 | 838,315 | -1.31(-1.93%) |
Apr 10, 2014 | 68.77 | 68.81 | 67.34 | 67.69 | 1,174,312 | -1.10(-1.60%) |
Apr 09, 2014 | 68.41 | 68.83 | 67.89 | 68.78 | 1,652,682 | +0.83(+1.22%) |
Apr 08, 2014 | 67.42 | 68.18 | 67.30 | 67.96 | 887,414 | +0.84(+1.25%) |
Apr 07, 2014 | 67.74 | 67.87 | 66.80 | 67.12 | 1,164,785 | -0.94(-1.38%) |
Apr 04, 2014 | 68.23 | 68.71 | 67.88 | 68.06 | 1,421,126 | -0.17(-0.25%) |
Apr 03, 2014 | 68.50 | 68.57 | 68.10 | 68.23 | 593,063 | -0.18(-0.26%) |
Apr 02, 2014 | 68.70 | 68.76 | 67.91 | 68.40 | 1,585,221 | -0.66(-0.95%) |
Apr 01, 2014 | 68.80 | 69.11 | 68.64 | 69.06 | 1,111,383 | +0.39(+0.57%) |
Mar 31, 2014 | 68.57 | 69.13 | 68.32 | 68.67 | 793,257 | +0.73(+1.07%) |
Mar 28, 2014 | 67.76 | 68.20 | 67.63 | 67.95 | 838,112 | +0.79(+1.18%) |
Mar 27, 2014 | 67.09 | 67.71 | 66.95 | 67.15 | 2,331,289 | +0.15(+0.23%) |
Mar 26, 2014 | 67.00 | 67.06 | 66.45 | 67.00 | 1,622,284 | +0.53(+0.80%) |
Mar 25, 2014 | 66.03 | 66.60 | 65.80 | 66.47 | 802,824 | +0.67(+1.01%) |
Mar 24, 2014 | 65.77 | 65.95 | 65.22 | 65.80 | 911,702 | +0.45(+0.68%) |
Mar 21, 2014 | 65.30 | 66.14 | 65.25 | 65.35 | 1,165,625 | +0.35(+0.53%) |
Mar 20, 2014 | 64.37 | 65.09 | 64.33 | 65.01 | 658,554 | -0.30(-0.45%) |
Mar 19, 2014 | 65.70 | 65.95 | 64.70 | 65.30 | 1,868,494 | -0.60(-0.91%) |
Mar 18, 2014 | 65.25 | 65.99 | 65.20 | 65.90 | 783,192 | +0.71(+1.09%) |
Mar 17, 2014 | 65.08 | 65.54 | 64.97 | 65.19 | 1,410,331 | +1.57(+2.47%) |
Mar 14, 2014 | 63.42 | 64.15 | 63.41 | 63.62 | 2,089,626 | +0.39(+0.61%) |
Mar 13, 2014 | 65.09 | 65.19 | 63.00 | 63.23 | 1,594,054 | -1.63(-2.51%) |
Mar 12, 2014 | 64.92 | 65.09 | 64.64 | 64.86 | 1,082,804 | -0.59(-0.90%) |
Mar 11, 2014 | 65.63 | 66.04 | 65.32 | 65.46 | 1,059,760 | +0.12(+0.18%) |
Mar 10, 2014 | 65.51 | 65.73 | 64.92 | 65.34 | 437,813 | -0.70(-1.06%) |
Mar 07, 2014 | 66.61 | 66.66 | 65.73 | 66.04 | 868,422 | -0.91(-1.36%) |
Mar 06, 2014 | 66.96 | 67.14 | 66.74 | 66.95 | 793,510 | +0.83(+1.25%) |
Mar 05, 2014 | 66.30 | 66.53 | 66.02 | 66.12 | 1,114,640 | -0.57(-0.85%) |
Mar 04, 2014 | 66.82 | 66.93 | 66.50 | 66.69 | 786,572 | +1.03(+1.57%) |