Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.59 | 75.41 | 73.73 | 73.73 | 422,227 | -1.04(-1.39%) |
May 29, 2014 | 74.88 | 74.92 | 73.88 | 74.77 | 316,066 | +0.47(+0.63%) |
May 28, 2014 | 75.43 | 75.94 | 74.28 | 74.30 | 370,211 | -1.05(-1.39%) |
May 27, 2014 | 74.07 | 76.42 | 74.07 | 75.34 | 411,231 | +1.33(+1.80%) |
May 23, 2014 | 70.53 | 74.02 | 74.02 | 74.02 | 908,013 | +6.09(+8.96%) |
May 22, 2014 | 67.83 | 68.16 | 67.60 | 67.93 | 80,796 | +0.33(+0.48%) |
May 21, 2014 | 67.22 | 67.78 | 66.66 | 67.60 | 169,789 | +0.78(+1.17%) |
May 20, 2014 | 67.96 | 68.26 | 66.69 | 66.82 | 173,213 | -1.28(-1.88%) |
May 19, 2014 | 67.59 | 68.62 | 67.57 | 68.10 | 134,658 | +0.40(+0.59%) |
May 16, 2014 | 67.23 | 67.79 | 67.08 | 67.70 | 111,157 | +0.47(+0.70%) |
May 15, 2014 | 67.50 | 67.65 | 66.37 | 67.24 | 131,166 | -0.49(-0.72%) |
May 14, 2014 | 67.88 | 69.82 | 67.57 | 67.72 | 129,862 | -0.33(-0.49%) |
May 13, 2014 | 68.34 | 69.08 | 67.92 | 68.06 | 169,313 | -0.29(-0.42%) |
May 12, 2014 | 67.61 | 68.65 | 67.30 | 68.34 | 199,760 | +0.75(+1.11%) |
May 09, 2014 | 67.51 | 67.76 | 67.04 | 67.60 | 267,971 | -0.14(-0.21%) |
May 08, 2014 | 67.16 | 68.21 | 66.84 | 67.74 | 372,777 | +0.25(+0.37%) |
May 07, 2014 | 67.28 | 67.60 | 66.68 | 67.49 | 240,215 | +0.32(+0.47%) |
May 06, 2014 | 66.98 | 67.64 | 66.79 | 67.17 | 198,991 | +0.11(+0.16%) |
May 05, 2014 | 66.94 | 67.55 | 66.33 | 67.06 | 183,050 | -0.23(-0.35%) |
May 02, 2014 | 67.26 | 67.78 | 66.69 | 67.30 | 274,402 | +0.11(+0.16%) |
May 01, 2014 | 67.23 | 67.85 | 66.61 | 67.19 | 218,481 | +0.13(+0.19%) |
Apr 30, 2014 | 66.92 | 67.45 | 66.66 | 67.06 | 299,927 | -0.02(-0.03%) |
Apr 29, 2014 | 67.33 | 67.85 | 66.70 | 67.08 | 294,795 | +0.05(+0.07%) |
Apr 28, 2014 | 67.01 | 67.50 | 66.33 | 67.04 | 426,820 | +0.25(+0.38%) |
Apr 25, 2014 | 66.83 | 67.62 | 66.46 | 66.78 | 339,971 | -0.45(-0.67%) |
Apr 24, 2014 | 66.79 | 67.65 | 66.31 | 67.24 | 281,950 | +0.58(+0.87%) |
Apr 23, 2014 | 66.48 | 67.06 | 65.99 | 66.66 | 337,325 | +0.18(+0.27%) |
Apr 22, 2014 | 66.50 | 67.12 | 66.34 | 66.48 | 434,767 | -0.02(-0.03%) |
Apr 21, 2014 | 66.38 | 66.79 | 66.21 | 66.50 | 282,951 | -0.05(-0.08%) |
Apr 17, 2014 | 65.77 | 66.55 | 66.55 | 66.55 | 292,239 | +0.70(+1.07%) |
Apr 16, 2014 | 65.02 | 65.94 | 64.79 | 65.85 | 246,024 | +1.12(+1.73%) |
Apr 15, 2014 | 63.76 | 64.82 | 63.28 | 64.73 | 307,278 | +1.11(+1.74%) |
Apr 14, 2014 | 64.13 | 64.58 | 63.37 | 63.62 | 234,241 | +0.03(+0.04%) |
Apr 11, 2014 | 64.25 | 64.61 | 63.37 | 63.59 | 288,864 | -0.78(-1.21%) |
Apr 10, 2014 | 65.20 | 65.49 | 64.32 | 64.37 | 404,339 | -1.03(-1.57%) |
Apr 09, 2014 | 64.69 | 65.49 | 64.42 | 65.39 | 258,720 | +1.11(+1.73%) |
Apr 08, 2014 | 63.70 | 64.32 | 63.30 | 64.29 | 343,311 | +0.71(+1.12%) |
Apr 07, 2014 | 64.58 | 64.58 | 63.04 | 63.57 | 439,681 | -0.93(-1.44%) |
Apr 04, 2014 | 65.12 | 65.26 | 64.45 | 64.50 | 529,232 | -0.23(-0.35%) |
Apr 03, 2014 | 64.76 | 65.03 | 64.31 | 64.73 | 249,457 | +0.19(+0.29%) |
Apr 02, 2014 | 64.18 | 65.05 | 64.17 | 64.54 | 168,161 | +0.43(+0.68%) |
Apr 01, 2014 | 63.63 | 64.35 | 63.55 | 64.11 | 264,943 | +0.52(+0.82%) |
Mar 31, 2014 | 62.74 | 63.69 | 62.56 | 63.58 | 295,276 | +1.27(+2.04%) |
Mar 28, 2014 | 62.16 | 62.96 | 61.75 | 62.31 | 277,280 | +0.23(+0.36%) |
Mar 27, 2014 | 62.27 | 62.44 | 61.66 | 62.08 | 233,422 | -0.27(-0.43%) |
Mar 26, 2014 | 63.68 | 63.68 | 62.32 | 62.36 | 226,109 | -1.06(-1.68%) |
Mar 25, 2014 | 63.56 | 64.08 | 63.11 | 63.42 | 175,853 | -0.05(-0.07%) |
Mar 24, 2014 | 64.86 | 65.12 | 63.14 | 63.46 | 201,972 | -1.33(-2.05%) |
Mar 21, 2014 | 64.25 | 65.40 | 64.20 | 64.79 | 515,178 | +0.68(+1.06%) |
Mar 20, 2014 | 63.70 | 64.45 | 63.53 | 64.11 | 163,926 | +0.23(+0.35%) |
Mar 19, 2014 | 63.90 | 64.46 | 63.55 | 63.89 | 304,160 | -0.11(-0.17%) |
Mar 18, 2014 | 64.04 | 64.60 | 63.60 | 64.00 | 510,727 | -0.05(-0.07%) |
Mar 17, 2014 | 63.63 | 64.52 | 63.59 | 64.04 | 294,823 | +0.81(+1.28%) |
Mar 14, 2014 | 63.32 | 63.91 | 63.14 | 63.23 | 230,518 | -0.15(-0.24%) |
Mar 13, 2014 | 64.84 | 65.16 | 62.89 | 63.38 | 229,808 | -1.15(-1.79%) |
Mar 12, 2014 | 64.44 | 64.75 | 63.81 | 64.54 | 196,880 | -0.21(-0.32%) |
Mar 11, 2014 | 65.68 | 65.87 | 64.52 | 64.75 | 131,130 | -0.88(-1.35%) |
Mar 10, 2014 | 65.78 | 66.21 | 65.21 | 65.63 | 133,929 | -0.32(-0.48%) |
Mar 07, 2014 | 65.91 | 66.27 | 65.47 | 65.95 | 204,352 | +0.23(+0.34%) |
Mar 06, 2014 | 65.64 | 66.18 | 65.10 | 65.72 | 240,750 | +0.02(+0.03%) |
Mar 05, 2014 | 65.85 | 66.09 | 65.44 | 65.70 | 170,933 | -0.03(-0.04%) |
Mar 04, 2014 | 65.87 | 66.30 | 65.63 | 65.73 | 270,159 | +0.75(+1.15%) |