Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 70.26 | 70.61 | 68.70 | 69.83 | 5,408,288 | -0.48(-0.68%) |
May 29, 2014 | 71.13 | 71.30 | 69.90 | 70.31 | 5,377,723 | -0.36(-0.51%) |
May 28, 2014 | 70.64 | 70.95 | 70.12 | 70.67 | 3,246,773 | +0.08(+0.11%) |
May 27, 2014 | 70.79 | 71.40 | 70.45 | 70.59 | 3,524,786 | -0.09(-0.13%) |
May 23, 2014 | 70.20 | 70.68 | 70.68 | 70.68 | 2,532,600 | +0.68(+0.97%) |
May 22, 2014 | 70.08 | 70.23 | 69.78 | 70.00 | 1,886,540 | -0.06(-0.09%) |
May 21, 2014 | 69.58 | 70.09 | 69.14 | 70.06 | 5,989,744 | +0.85(+1.23%) |
May 20, 2014 | 69.89 | 70.17 | 68.41 | 69.21 | 8,067,022 | -0.90(-1.28%) |
May 19, 2014 | 68.63 | 70.55 | 68.51 | 70.11 | 6,979,239 | +1.22(+1.77%) |
May 16, 2014 | 68.48 | 68.98 | 67.82 | 68.89 | 6,045,182 | +0.39(+0.57%) |
May 15, 2014 | 68.71 | 68.79 | 67.53 | 68.50 | 5,410,442 | -0.45(-0.65%) |
May 14, 2014 | 69.24 | 69.53 | 68.74 | 68.95 | 4,659,450 | -0.22(-0.32%) |
May 13, 2014 | 69.96 | 70.22 | 69.03 | 69.17 | 6,730,718 | -0.27(-0.39%) |
May 12, 2014 | 68.90 | 69.63 | 68.77 | 69.44 | 5,055,101 | +1.07(+1.57%) |
May 09, 2014 | 68.15 | 68.61 | 67.45 | 68.37 | 4,796,924 | +0.33(+0.49%) |
May 08, 2014 | 67.59 | 68.67 | 67.59 | 68.04 | 5,083,463 | +0.22(+0.32%) |
May 07, 2014 | 67.83 | 67.95 | 67.17 | 67.82 | 5,999,250 | +0.33(+0.49%) |
May 06, 2014 | 67.39 | 68.09 | 67.08 | 67.49 | 6,517,805 | +0.02(+0.03%) |
May 05, 2014 | 65.95 | 67.76 | 65.64 | 67.47 | 4,585,121 | +1.27(+1.92%) |
May 02, 2014 | 66.87 | 66.89 | 66.12 | 66.20 | 4,055,700 | -0.67(-1.00%) |
May 01, 2014 | 67.16 | 67.63 | 66.49 | 66.87 | 5,519,215 | +0.41(+0.62%) |
Apr 30, 2014 | 64.04 | 68.89 | 63.42 | 66.46 | 14,394,417 | +1.72(+2.66%) |
Apr 29, 2014 | 65.25 | 65.51 | 64.55 | 64.74 | 5,952,151 | -0.34(-0.52%) |
Apr 28, 2014 | 65.68 | 65.85 | 64.36 | 65.08 | 5,134,675 | -0.12(-0.18%) |
Apr 25, 2014 | 65.70 | 65.99 | 64.56 | 65.20 | 3,997,438 | -0.44(-0.67%) |
Apr 24, 2014 | 66.11 | 66.36 | 65.40 | 65.64 | 4,143,996 | -0.36(-0.55%) |
Apr 23, 2014 | 65.38 | 67.19 | 65.38 | 66.00 | 6,905,512 | +1.08(+1.66%) |
Apr 22, 2014 | 65.03 | 65.23 | 64.84 | 64.92 | 3,659,104 | -0.13(-0.20%) |
Apr 21, 2014 | 65.12 | 65.64 | 64.54 | 65.05 | 3,982,207 | -0.10(-0.15%) |
Apr 17, 2014 | 64.29 | 65.15 | 65.15 | 65.15 | 6,003,800 | +0.66(+1.02%) |
Apr 16, 2014 | 64.00 | 64.49 | 63.57 | 64.49 | 7,493,163 | +1.21(+1.91%) |
Apr 15, 2014 | 63.22 | 63.51 | 62.44 | 63.28 | 5,723,511 | +0.26(+0.41%) |
Apr 14, 2014 | 63.41 | 63.49 | 62.65 | 63.02 | 5,227,157 | +0.26(+0.41%) |
Apr 11, 2014 | 63.26 | 63.66 | 62.74 | 62.76 | 9,545,303 | -0.81(-1.27%) |
Apr 10, 2014 | 65.88 | 65.93 | 63.50 | 63.57 | 8,615,809 | -2.43(-3.68%) |
Apr 09, 2014 | 65.56 | 66.12 | 65.06 | 66.00 | 4,640,257 | +0.74(+1.13%) |
Apr 08, 2014 | 64.70 | 65.35 | 63.96 | 65.26 | 6,610,241 | +0.47(+0.73%) |
Apr 07, 2014 | 66.22 | 66.25 | 64.10 | 64.79 | 7,862,994 | -1.72(-2.59%) |
Apr 04, 2014 | 67.29 | 67.69 | 66.42 | 66.51 | 3,889,885 | -0.24(-0.36%) |
Apr 03, 2014 | 67.22 | 67.61 | 66.72 | 66.75 | 4,595,896 | -0.31(-0.46%) |
Apr 02, 2014 | 66.23 | 67.17 | 66.02 | 67.06 | 5,388,726 | +1.03(+1.56%) |
Apr 01, 2014 | 65.71 | 66.15 | 65.62 | 66.03 | 4,654,814 | +0.70(+1.07%) |
Mar 31, 2014 | 64.86 | 65.51 | 64.62 | 65.33 | 4,557,522 | +0.68(+1.05%) |
Mar 28, 2014 | 63.83 | 65.01 | 63.61 | 64.65 | 4,669,856 | +1.18(+1.86%) |
Mar 27, 2014 | 64.25 | 64.25 | 63.27 | 63.47 | 7,296,547 | -1.18(-1.83%) |
Mar 26, 2014 | 65.77 | 66.00 | 64.63 | 64.65 | 4,774,597 | -0.90(-1.37%) |
Mar 25, 2014 | 65.56 | 65.91 | 64.62 | 65.55 | 6,414,562 | +0.22(+0.34%) |
Mar 24, 2014 | 66.48 | 66.60 | 64.96 | 65.33 | 3,805,245 | -1.01(-1.52%) |
Mar 21, 2014 | 67.19 | 67.41 | 66.25 | 66.34 | 6,130,163 | -0.16(-0.24%) |
Mar 20, 2014 | 66.83 | 67.10 | 66.34 | 66.50 | 3,944,904 | -0.58(-0.86%) |
Mar 19, 2014 | 67.36 | 67.65 | 66.79 | 67.08 | 3,459,280 | -0.12(-0.18%) |
Mar 18, 2014 | 66.82 | 67.83 | 66.74 | 67.20 | 2,931,281 | +0.53(+0.79%) |
Mar 17, 2014 | 66.84 | 67.09 | 66.54 | 66.67 | 3,336,108 | +0.09(+0.14%) |
Mar 14, 2014 | 66.66 | 67.09 | 66.50 | 66.58 | 3,365,432 | -0.11(-0.16%) |
Mar 13, 2014 | 67.47 | 67.75 | 66.29 | 66.69 | 6,292,346 | -0.57(-0.85%) |
Mar 12, 2014 | 67.29 | 67.69 | 66.75 | 67.26 | 5,198,903 | -0.42(-0.62%) |
Mar 11, 2014 | 69.01 | 69.01 | 67.51 | 67.68 | 5,292,523 | -0.85(-1.24%) |
Mar 10, 2014 | 68.19 | 68.69 | 67.66 | 68.53 | 5,465,984 | +0.23(+0.34%) |
Mar 07, 2014 | 69.23 | 69.33 | 68.11 | 68.30 | 6,488,279 | -0.63(-0.91%) |
Mar 06, 2014 | 68.57 | 69.02 | 68.55 | 68.93 | 5,878,906 | +0.45(+0.66%) |
Mar 05, 2014 | 67.21 | 68.80 | 66.98 | 68.48 | 6,675,738 | +1.50(+2.24%) |
Mar 04, 2014 | 67.15 | 67.70 | 66.98 | 66.98 | 5,826,171 | +0.51(+0.77%) |