Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.71 | 68.14 | 67.40 | 68.04 | 6,014,651 | +0.22(+0.33%) |
May 29, 2014 | 67.16 | 67.87 | 66.72 | 67.82 | 4,115,526 | +0.68(+1.01%) |
May 28, 2014 | 67.48 | 67.69 | 66.91 | 67.15 | 2,629,244 | -0.45(-0.67%) |
May 27, 2014 | 67.70 | 67.79 | 67.22 | 67.60 | 3,095,948 | +0.29(+0.43%) |
May 23, 2014 | 67.21 | 67.31 | 67.31 | 67.31 | 2,634,847 | +0.18(+0.27%) |
May 22, 2014 | 66.40 | 67.19 | 66.34 | 67.13 | 2,385,850 | +0.72(+1.08%) |
May 21, 2014 | 65.55 | 66.55 | 65.48 | 66.41 | 2,809,695 | +0.91(+1.38%) |
May 20, 2014 | 65.96 | 66.14 | 65.25 | 65.51 | 3,284,242 | -0.46(-0.70%) |
May 19, 2014 | 65.30 | 65.99 | 65.25 | 65.97 | 2,514,993 | +0.47(+0.72%) |
May 16, 2014 | 65.24 | 65.52 | 64.95 | 65.50 | 3,481,010 | +0.15(+0.22%) |
May 15, 2014 | 65.93 | 66.07 | 65.14 | 65.35 | 3,594,925 | -0.59(-0.89%) |
May 14, 2014 | 66.69 | 66.69 | 65.75 | 65.94 | 3,083,994 | -0.74(-1.11%) |
May 13, 2014 | 66.53 | 66.84 | 66.25 | 66.69 | 3,583,003 | +0.26(+0.39%) |
May 12, 2014 | 65.97 | 66.67 | 65.88 | 66.43 | 3,639,362 | +0.68(+1.03%) |
May 09, 2014 | 65.64 | 66.05 | 65.47 | 65.75 | 4,055,665 | +0.05(+0.08%) |
May 08, 2014 | 66.50 | 66.70 | 65.58 | 65.70 | 5,776,680 | -0.87(-1.31%) |
May 07, 2014 | 64.59 | 66.61 | 64.16 | 66.57 | 7,455,974 | +2.26(+3.52%) |
May 06, 2014 | 64.20 | 64.60 | 63.99 | 64.31 | 5,419,586 | +0.03(+0.04%) |
May 05, 2014 | 63.94 | 64.35 | 63.49 | 64.28 | 5,219,051 | +0.17(+0.27%) |
May 02, 2014 | 63.81 | 64.37 | 63.67 | 64.11 | 4,440,853 | +0.07(+0.11%) |
May 01, 2014 | 64.13 | 64.43 | 63.46 | 64.05 | 5,380,814 | -0.08(-0.12%) |
Apr 30, 2014 | 64.30 | 65.11 | 64.02 | 64.12 | 7,530,388 | -0.14(-0.21%) |
Apr 29, 2014 | 64.90 | 65.12 | 63.99 | 64.26 | 5,632,673 | -0.46(-0.71%) |
Apr 28, 2014 | 65.24 | 65.44 | 64.45 | 64.72 | 6,256,056 | +0.07(+0.11%) |
Apr 25, 2014 | 65.43 | 66.05 | 64.28 | 64.65 | 6,338,423 | -0.79(-1.21%) |
Apr 24, 2014 | 65.07 | 65.87 | 64.87 | 65.45 | 5,384,572 | +1.08(+1.67%) |
Apr 23, 2014 | 64.78 | 65.00 | 64.18 | 64.37 | 5,436,603 | -0.37(-0.57%) |
Apr 22, 2014 | 64.25 | 65.11 | 64.05 | 64.74 | 7,229,919 | +0.69(+1.08%) |
Apr 21, 2014 | 64.69 | 65.35 | 63.91 | 64.05 | 8,083,594 | -0.71(-1.10%) |
Apr 17, 2014 | 64.46 | 64.75 | 64.75 | 64.75 | 15,713,356 | -2.06(-3.08%) |
Apr 16, 2014 | 67.92 | 67.97 | 66.20 | 66.81 | 9,463,232 | -1.13(-1.66%) |
Apr 15, 2014 | 67.81 | 68.12 | 66.70 | 67.94 | 5,519,151 | +0.28(+0.42%) |
Apr 14, 2014 | 67.88 | 68.09 | 66.98 | 67.66 | 4,697,091 | +0.20(+0.29%) |
Apr 11, 2014 | 68.16 | 68.34 | 67.35 | 67.46 | 4,000,828 | -0.89(-1.30%) |
Apr 10, 2014 | 69.57 | 70.06 | 68.17 | 68.35 | 5,662,649 | -1.20(-1.72%) |
Apr 09, 2014 | 69.04 | 69.69 | 68.79 | 69.55 | 3,865,256 | +0.62(+0.91%) |
Apr 08, 2014 | 69.28 | 69.69 | 68.45 | 68.92 | 4,733,392 | -0.36(-0.52%) |
Apr 07, 2014 | 69.64 | 70.05 | 69.00 | 69.28 | 6,186,060 | -0.38(-0.55%) |
Apr 04, 2014 | 70.66 | 70.86 | 69.53 | 69.67 | 5,603,358 | -0.62(-0.88%) |
Apr 03, 2014 | 69.77 | 70.37 | 69.73 | 70.28 | 4,932,312 | +0.55(+0.78%) |
Apr 02, 2014 | 69.68 | 69.85 | 69.45 | 69.74 | 4,484,617 | -0.20(-0.28%) |
Apr 01, 2014 | 70.37 | 70.97 | 69.71 | 69.93 | 5,078,725 | -0.13(-0.18%) |
Mar 31, 2014 | 70.14 | 70.30 | 69.57 | 70.06 | 4,111,912 | +0.32(+0.45%) |
Mar 28, 2014 | 69.56 | 70.37 | 69.44 | 69.75 | 5,602,525 | +0.51(+0.74%) |
Mar 27, 2014 | 69.71 | 69.98 | 69.03 | 69.23 | 6,365,389 | -0.44(-0.64%) |
Mar 26, 2014 | 69.63 | 70.33 | 69.28 | 69.68 | 8,064,221 | +0.38(+0.54%) |
Mar 25, 2014 | 69.72 | 70.20 | 69.20 | 69.30 | 5,294,758 | -0.15(-0.22%) |
Mar 24, 2014 | 69.77 | 69.83 | 69.10 | 69.45 | 6,209,663 | -0.05(-0.07%) |
Mar 21, 2014 | 70.23 | 71.20 | 69.47 | 69.51 | 13,841,996 | -0.16(-0.23%) |
Mar 20, 2014 | 68.00 | 69.72 | 67.87 | 69.67 | 7,778,148 | +1.34(+1.96%) |
Mar 19, 2014 | 66.71 | 68.52 | 66.60 | 68.33 | 10,485,543 | +1.67(+2.51%) |
Mar 18, 2014 | 65.77 | 66.69 | 65.60 | 66.65 | 4,166,436 | +1.06(+1.62%) |
Mar 17, 2014 | 65.06 | 65.81 | 65.02 | 65.59 | 4,116,922 | +0.91(+1.40%) |
Mar 14, 2014 | 65.81 | 65.81 | 64.64 | 64.69 | 6,001,877 | -1.12(-1.70%) |
Mar 13, 2014 | 66.45 | 66.74 | 65.76 | 65.81 | 3,719,746 | -0.50(-0.76%) |
Mar 12, 2014 | 66.04 | 66.40 | 65.99 | 66.31 | 3,364,928 | +0.09(+0.13%) |
Mar 11, 2014 | 66.34 | 66.79 | 66.00 | 66.22 | 4,076,917 | -0.09(-0.13%) |
Mar 10, 2014 | 65.80 | 66.33 | 65.65 | 66.31 | 3,504,933 | +0.41(+0.62%) |
Mar 07, 2014 | 66.42 | 66.47 | 65.59 | 65.90 | 4,034,099 | -0.20(-0.31%) |
Mar 06, 2014 | 66.54 | 66.70 | 66.03 | 66.11 | 4,933,439 | -0.30(-0.45%) |
Mar 05, 2014 | 66.63 | 66.84 | 66.05 | 66.40 | 4,572,226 | -0.12(-0.18%) |
Mar 04, 2014 | 66.19 | 66.90 | 66.02 | 66.52 | 6,065,699 | +0.88(+1.34%) |