Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 68.84 | 69.29 | 68.47 | 69.09 | 928,450 | +0.31(+0.45%) |
May 29, 2014 | 68.60 | 68.91 | 68.24 | 68.78 | 571,571 | +0.32(+0.47%) |
May 28, 2014 | 68.70 | 68.72 | 67.92 | 68.46 | 805,536 | -0.38(-0.56%) |
May 27, 2014 | 68.77 | 68.99 | 68.15 | 68.84 | 754,544 | +0.13(+0.18%) |
May 23, 2014 | 68.23 | 68.72 | 68.72 | 68.72 | 641,369 | +0.53(+0.78%) |
May 22, 2014 | 68.26 | 68.46 | 68.03 | 68.19 | 575,427 | -0.12(-0.18%) |
May 21, 2014 | 68.66 | 69.34 | 68.20 | 68.31 | 608,469 | -0.08(-0.11%) |
May 20, 2014 | 68.32 | 68.72 | 68.15 | 68.38 | 617,784 | +0.00(+0.00%) |
May 19, 2014 | 68.46 | 68.74 | 68.02 | 68.38 | 705,815 | -0.13(-0.18%) |
May 16, 2014 | 68.28 | 68.51 | 67.77 | 68.51 | 935,072 | +0.37(+0.54%) |
May 15, 2014 | 68.33 | 68.63 | 67.57 | 68.14 | 1,099,027 | -0.20(-0.29%) |
May 14, 2014 | 68.42 | 68.80 | 67.98 | 68.34 | 857,162 | -0.06(-0.09%) |
May 13, 2014 | 68.78 | 69.19 | 68.22 | 68.40 | 595,733 | -0.35(-0.50%) |
May 12, 2014 | 68.54 | 68.84 | 68.36 | 68.75 | 711,400 | +0.29(+0.42%) |
May 09, 2014 | 68.10 | 68.49 | 67.89 | 68.46 | 924,534 | +0.38(+0.56%) |
May 08, 2014 | 67.88 | 68.68 | 67.69 | 68.08 | 1,567,507 | +0.19(+0.28%) |
May 07, 2014 | 67.28 | 67.99 | 66.96 | 67.89 | 901,495 | +0.96(+1.43%) |
May 06, 2014 | 66.60 | 67.19 | 66.30 | 66.93 | 819,434 | +0.03(+0.04%) |
May 05, 2014 | 66.70 | 67.16 | 66.31 | 66.90 | 1,364,860 | -0.04(-0.07%) |
May 02, 2014 | 66.71 | 67.48 | 66.39 | 66.95 | 988,352 | +0.34(+0.51%) |
May 01, 2014 | 65.83 | 66.70 | 65.54 | 66.61 | 1,087,878 | +0.54(+0.81%) |
Apr 30, 2014 | 65.29 | 66.09 | 64.99 | 66.07 | 1,281,005 | +0.76(+1.16%) |
Apr 29, 2014 | 65.59 | 65.68 | 65.09 | 65.31 | 1,474,604 | -0.15(-0.23%) |
Apr 28, 2014 | 64.81 | 65.49 | 64.66 | 65.47 | 930,871 | +0.97(+1.51%) |
Apr 25, 2014 | 65.12 | 65.14 | 64.46 | 64.49 | 698,668 | -0.74(-1.13%) |
Apr 24, 2014 | 64.70 | 66.00 | 63.87 | 65.23 | 1,162,794 | +0.90(+1.39%) |
Apr 23, 2014 | 64.20 | 64.63 | 64.18 | 64.34 | 1,355,021 | -0.21(-0.32%) |
Apr 22, 2014 | 64.51 | 64.74 | 63.96 | 64.54 | 1,097,868 | +0.11(+0.18%) |
Apr 21, 2014 | 64.24 | 64.66 | 63.86 | 64.43 | 960,085 | +0.39(+0.61%) |
Apr 17, 2014 | 64.53 | 64.04 | 64.04 | 64.04 | 1,316,495 | -0.71(-1.10%) |
Apr 16, 2014 | 64.71 | 65.28 | 63.88 | 64.75 | 1,227,868 | +0.35(+0.55%) |
Apr 15, 2014 | 63.21 | 64.52 | 63.21 | 64.40 | 1,558,016 | +1.24(+1.96%) |
Apr 14, 2014 | 63.16 | 63.57 | 62.73 | 63.16 | 813,228 | +0.50(+0.80%) |
Apr 11, 2014 | 62.77 | 63.45 | 62.60 | 62.66 | 1,499,570 | -0.28(-0.45%) |
Apr 10, 2014 | 63.78 | 64.36 | 62.94 | 62.95 | 927,259 | -0.90(-1.41%) |
Apr 09, 2014 | 64.45 | 64.58 | 63.80 | 63.85 | 891,399 | -0.45(-0.70%) |
Apr 08, 2014 | 64.12 | 64.49 | 63.71 | 64.30 | 972,876 | +0.33(+0.51%) |
Apr 07, 2014 | 63.57 | 64.49 | 63.57 | 63.97 | 758,052 | +0.15(+0.23%) |
Apr 04, 2014 | 63.98 | 64.35 | 63.47 | 63.83 | 527,645 | +0.30(+0.47%) |
Apr 03, 2014 | 63.84 | 63.88 | 63.28 | 63.53 | 513,174 | -0.33(-0.52%) |
Apr 02, 2014 | 63.79 | 64.05 | 63.48 | 63.86 | 977,447 | -0.16(-0.26%) |
Apr 01, 2014 | 63.54 | 64.03 | 63.20 | 64.03 | 1,281,521 | +0.54(+0.84%) |
Mar 31, 2014 | 63.00 | 63.61 | 62.54 | 63.49 | 944,542 | +0.73(+1.16%) |
Mar 28, 2014 | 62.34 | 63.27 | 62.34 | 62.76 | 417,972 | +0.48(+0.77%) |
Mar 27, 2014 | 61.55 | 62.31 | 61.43 | 62.29 | 675,187 | +0.76(+1.24%) |
Mar 26, 2014 | 62.51 | 62.65 | 61.52 | 61.52 | 695,651 | -0.90(-1.44%) |
Mar 25, 2014 | 62.02 | 62.56 | 61.78 | 62.42 | 564,178 | +0.68(+1.11%) |
Mar 24, 2014 | 62.25 | 62.41 | 61.19 | 61.74 | 562,758 | -0.51(-0.83%) |
Mar 21, 2014 | 61.53 | 62.58 | 61.53 | 62.25 | 1,703,908 | +0.66(+1.07%) |
Mar 20, 2014 | 61.24 | 61.67 | 60.46 | 61.59 | 989,237 | +0.28(+0.45%) |
Mar 19, 2014 | 62.69 | 63.13 | 61.16 | 61.31 | 680,631 | -1.43(-2.27%) |
Mar 18, 2014 | 61.96 | 62.78 | 61.55 | 62.74 | 1,035,910 | +0.72(+1.15%) |
Mar 17, 2014 | 62.21 | 62.51 | 61.54 | 62.02 | 609,381 | +0.19(+0.30%) |
Mar 14, 2014 | 61.41 | 62.21 | 61.41 | 61.84 | 661,412 | +0.42(+0.68%) |
Mar 13, 2014 | 62.12 | 62.23 | 61.23 | 61.42 | 552,698 | -0.55(-0.88%) |
Mar 12, 2014 | 61.72 | 62.18 | 61.69 | 61.96 | 669,602 | +0.00(+0.00%) |
Mar 11, 2014 | 61.58 | 62.44 | 61.57 | 61.96 | 1,022,821 | +0.58(+0.94%) |
Mar 10, 2014 | 62.08 | 62.28 | 61.08 | 61.38 | 905,648 | -0.70(-1.12%) |
Mar 07, 2014 | 62.61 | 62.70 | 61.65 | 62.08 | 757,551 | -0.47(-0.75%) |
Mar 06, 2014 | 62.77 | 62.93 | 62.31 | 62.55 | 587,329 | -0.19(-0.30%) |
Mar 05, 2014 | 62.93 | 63.29 | 62.30 | 62.74 | 764,607 | -0.36(-0.57%) |
Mar 04, 2014 | 62.37 | 63.24 | 62.37 | 63.10 | 1,061,453 | +0.87(+1.39%) |