Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.06 | 69.86 | 68.98 | 69.63 | 1,682,747 | +0.50(+0.72%) |
May 29, 2014 | 69.01 | 69.17 | 68.80 | 69.13 | 1,569,716 | +0.31(+0.45%) |
May 28, 2014 | 68.74 | 68.97 | 68.48 | 68.82 | 1,005,926 | +0.05(+0.07%) |
May 27, 2014 | 69.00 | 69.07 | 68.47 | 68.77 | 2,132,098 | +0.77(+1.13%) |
May 26, 2014 | 68.38 | 68.38 | 67.90 | 68.00 | 524,532 | +0.04(+0.06%) |
May 23, 2014 | 68.13 | 68.16 | 67.77 | 67.96 | 789,918 | -0.04(-0.06%) |
May 22, 2014 | 67.87 | 68.16 | 67.60 | 68.00 | 865,789 | +0.41(+0.61%) |
May 21, 2014 | 67.33 | 67.80 | 67.30 | 67.59 | 1,246,653 | +0.32(+0.48%) |
May 20, 2014 | 67.20 | 67.48 | 66.91 | 67.27 | 1,269,333 | +0.24(+0.36%) |
May 16, 2014 | 67.03 | 67.03 | 67.03 | 67.03 | 0 | -0.50(-0.74%) |
May 15, 2014 | 67.31 | 67.92 | 67.07 | 67.53 | 2,502,128 | +0.56(+0.84%) |
May 14, 2014 | 67.00 | 67.05 | 66.70 | 66.97 | 650,877 | -0.01(-0.01%) |
May 13, 2014 | 66.80 | 67.01 | 66.61 | 66.98 | 734,546 | +0.10(+0.15%) |
May 12, 2014 | 66.80 | 66.95 | 66.68 | 66.88 | 966,638 | +0.10(+0.15%) |
May 09, 2014 | 66.71 | 66.89 | 66.62 | 66.78 | 605,038 | +0.07(+0.10%) |
May 08, 2014 | 66.73 | 66.95 | 66.47 | 66.71 | 1,008,080 | +0.15(+0.23%) |
May 07, 2014 | 66.50 | 66.75 | 66.19 | 66.56 | 1,221,831 | +0.12(+0.18%) |
May 06, 2014 | 66.54 | 66.54 | 66.20 | 66.44 | 954,651 | -0.09(-0.14%) |
May 05, 2014 | 66.80 | 66.95 | 66.20 | 66.53 | 1,231,614 | -0.42(-0.63%) |
May 02, 2014 | 66.74 | 67.07 | 66.55 | 66.95 | 1,036,547 | +0.33(+0.50%) |
May 01, 2014 | 66.68 | 66.99 | 66.37 | 66.62 | 1,115,539 | +0.02(+0.03%) |
Apr 30, 2014 | 65.80 | 66.72 | 65.80 | 66.60 | 1,363,177 | +0.68(+1.03%) |
Apr 29, 2014 | 65.64 | 66.07 | 65.62 | 65.92 | 1,453,806 | +0.30(+0.46%) |
Apr 28, 2014 | 65.55 | 65.64 | 65.23 | 65.62 | 1,083,396 | +0.18(+0.28%) |
Apr 25, 2014 | 65.35 | 65.60 | 65.08 | 65.44 | 1,413,313 | -0.15(-0.23%) |
Apr 24, 2014 | 65.40 | 65.67 | 65.36 | 65.59 | 966,494 | +0.19(+0.29%) |
Apr 23, 2014 | 65.58 | 65.60 | 65.26 | 65.40 | 898,971 | -0.07(-0.11%) |
Apr 22, 2014 | 65.46 | 65.64 | 65.18 | 65.47 | 932,164 | +0.01(+0.02%) |
Apr 21, 2014 | 65.50 | 65.63 | 65.28 | 65.46 | 909,863 | -0.04(-0.06%) |
Apr 17, 2014 | 65.50 | 65.50 | 65.50 | 0 | +0.35(+0.54%) | |
Apr 16, 2014 | 64.75 | 65.25 | 64.64 | 65.15 | 1,251,864 | +0.52(+0.80%) |
Apr 15, 2014 | 64.33 | 64.74 | 64.31 | 64.63 | 1,470,080 | +0.27(+0.42%) |
Apr 14, 2014 | 64.33 | 64.50 | 63.98 | 64.36 | 2,057,674 | +0.12(+0.19%) |
Apr 11, 2014 | 64.14 | 64.47 | 64.01 | 64.24 | 867,568 | -0.02(-0.03%) |
Apr 10, 2014 | 64.82 | 64.88 | 64.13 | 64.26 | 1,307,088 | -0.66(-1.02%) |
Apr 09, 2014 | 64.80 | 65.00 | 64.79 | 64.92 | 1,002,854 | +0.03(+0.05%) |
Apr 08, 2014 | 64.65 | 65.03 | 64.46 | 64.89 | 1,652,612 | +0.23(+0.36%) |
Apr 07, 2014 | 64.64 | 64.89 | 64.40 | 64.66 | 1,520,794 | -0.23(-0.35%) |
Apr 04, 2014 | 64.99 | 65.04 | 64.75 | 64.89 | 1,156,993 | +0.03(+0.05%) |
Apr 03, 2014 | 64.94 | 64.94 | 64.64 | 64.86 | 0 | +0.09(+0.14%) |
Apr 02, 2014 | 64.67 | 64.99 | 64.58 | 64.77 | 1,620,466 | +0.10(+0.15%) |
Apr 01, 2014 | 64.18 | 64.91 | 64.11 | 64.67 | 1,996,552 | +0.64(+1.00%) |
Mar 31, 2014 | 63.84 | 64.31 | 63.71 | 64.03 | 0 | +0.43(+0.68%) |
Mar 28, 2014 | 63.70 | 63.94 | 63.55 | 63.60 | 2,042,710 | -0.62(-0.97%) |
Mar 27, 2014 | 64.82 | 64.85 | 64.02 | 64.22 | 1,511,296 | -0.43(-0.67%) |
Mar 26, 2014 | 64.90 | 65.08 | 64.48 | 64.65 | 1,463,421 | -0.18(-0.28%) |
Mar 25, 2014 | 65.05 | 65.19 | 64.82 | 64.83 | 1,198,351 | -0.03(-0.05%) |
Mar 24, 2014 | 65.08 | 65.34 | 64.68 | 64.86 | 1,752,027 | +0.00(+0.00%) |
Mar 21, 2014 | 64.62 | 65.02 | 64.62 | 64.86 | 3,724,192 | +0.10(+0.15%) |
Mar 20, 2014 | 64.67 | 64.88 | 64.41 | 64.76 | 1,313,957 | +0.08(+0.12%) |
Mar 19, 2014 | 64.90 | 64.96 | 64.51 | 64.68 | 0 | -0.15(-0.23%) |
Mar 18, 2014 | 64.59 | 64.95 | 64.50 | 64.83 | 0 | +0.38(+0.59%) |
Mar 17, 2014 | 64.46 | 64.72 | 64.27 | 64.45 | 1,218,004 | +0.10(+0.16%) |
Mar 14, 2014 | 64.41 | 64.70 | 64.22 | 64.35 | 1,528,299 | -0.26(-0.40%) |
Mar 13, 2014 | 65.21 | 65.31 | 64.32 | 64.61 | 1,553,213 | -0.51(-0.78%) |
Mar 12, 2014 | 64.53 | 65.17 | 64.50 | 65.12 | 1,888,638 | +0.30(+0.46%) |
Mar 11, 2014 | 64.00 | 64.92 | 63.83 | 64.82 | 0 | +0.84(+1.31%) |
Mar 10, 2014 | 63.64 | 64.15 | 63.50 | 63.98 | 1,191,173 | +0.37(+0.58%) |
Mar 07, 2014 | 63.93 | 63.99 | 63.51 | 63.61 | 1,122,762 | -0.08(-0.13%) |
Mar 06, 2014 | 63.87 | 63.94 | 63.69 | 63.69 | 1,459,704 | -0.03(-0.05%) |
Mar 05, 2014 | 63.46 | 63.74 | 63.07 | 63.72 | 1,894,193 | +0.60(+0.95%) |
Mar 04, 2014 | 63.22 | 63.68 | 62.55 | 63.12 | 2,361,691 | +0.09(+0.14%) |