Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.62 | 68.20 | 66.90 | 67.88 | 87,142 | +0.31(+0.46%) |
May 29, 2014 | 67.69 | 67.85 | 66.65 | 67.57 | 85,121 | -0.02(-0.03%) |
May 28, 2014 | 67.60 | 68.24 | 67.21 | 67.59 | 52,650 | -0.19(-0.28%) |
May 27, 2014 | 68.63 | 68.63 | 66.80 | 67.78 | 143,258 | -0.18(-0.26%) |
May 23, 2014 | 67.63 | 67.96 | 67.96 | 67.96 | 111,300 | +0.69(+1.03%) |
May 22, 2014 | 66.36 | 67.49 | 65.69 | 67.27 | 88,228 | +0.88(+1.33%) |
May 21, 2014 | 66.55 | 67.16 | 65.91 | 66.39 | 109,835 | +0.00(+0.00%) |
May 20, 2014 | 66.74 | 67.19 | 65.86 | 66.39 | 147,621 | -0.58(-0.87%) |
May 19, 2014 | 65.75 | 67.12 | 65.62 | 66.97 | 81,396 | +1.09(+1.65%) |
May 16, 2014 | 64.94 | 65.95 | 64.92 | 65.88 | 95,711 | +0.87(+1.34%) |
May 15, 2014 | 64.89 | 65.77 | 63.73 | 65.01 | 94,183 | -0.38(-0.58%) |
May 14, 2014 | 66.52 | 66.75 | 65.23 | 65.39 | 144,283 | -1.38(-2.07%) |
May 13, 2014 | 68.05 | 68.81 | 66.66 | 66.77 | 262,707 | -1.28(-1.88%) |
May 12, 2014 | 66.31 | 68.23 | 65.80 | 68.05 | 204,611 | +2.29(+3.48%) |
May 09, 2014 | 66.59 | 67.60 | 65.45 | 65.76 | 189,602 | -1.14(-1.70%) |
May 08, 2014 | 67.85 | 69.00 | 66.80 | 66.90 | 101,849 | -1.24(-1.82%) |
May 07, 2014 | 67.76 | 68.32 | 66.43 | 68.14 | 143,294 | +0.78(+1.16%) |
May 06, 2014 | 67.57 | 68.18 | 67.08 | 67.36 | 121,266 | -0.64(-0.94%) |
May 05, 2014 | 67.57 | 68.30 | 66.83 | 68.00 | 159,854 | +0.10(+0.15%) |
May 02, 2014 | 68.94 | 69.56 | 66.26 | 67.90 | 238,422 | -0.71(-1.03%) |
May 01, 2014 | 70.79 | 71.67 | 67.42 | 68.61 | 386,708 | -2.59(-3.64%) |
Apr 30, 2014 | 66.47 | 71.46 | 65.00 | 71.20 | 766,746 | +8.63(+13.79%) |
Apr 29, 2014 | 62.82 | 63.00 | 62.21 | 62.57 | 243,094 | -0.03(-0.05%) |
Apr 28, 2014 | 62.88 | 63.33 | 61.50 | 62.60 | 422,659 | +0.08(+0.13%) |
Apr 25, 2014 | 62.23 | 62.82 | 62.03 | 62.52 | 238,517 | -0.08(-0.13%) |
Apr 24, 2014 | 62.73 | 62.95 | 61.82 | 62.60 | 179,974 | +0.08(+0.13%) |
Apr 23, 2014 | 62.14 | 62.81 | 57.18 | 62.52 | 146,984 | +0.40(+0.64%) |
Apr 22, 2014 | 62.06 | 62.90 | 61.99 | 62.12 | 97,064 | -0.02(-0.03%) |
Apr 21, 2014 | 61.64 | 62.18 | 61.05 | 62.14 | 178,970 | +0.61(+0.99%) |
Apr 17, 2014 | 60.23 | 61.53 | 61.53 | 61.53 | 131,500 | +1.30(+2.16%) |
Apr 16, 2014 | 59.76 | 60.29 | 58.41 | 60.23 | 206,232 | +1.11(+1.88%) |
Apr 15, 2014 | 57.99 | 59.39 | 57.43 | 59.12 | 457,946 | +1.36(+2.35%) |
Apr 14, 2014 | 58.51 | 59.21 | 57.19 | 57.76 | 128,794 | -0.06(-0.10%) |
Apr 11, 2014 | 58.77 | 60.02 | 57.26 | 57.82 | 153,446 | -1.49(-2.51%) |
Apr 10, 2014 | 61.27 | 61.70 | 58.68 | 59.31 | 129,730 | -1.94(-3.17%) |
Apr 09, 2014 | 60.67 | 61.40 | 60.47 | 61.25 | 271,933 | +0.76(+1.26%) |
Apr 08, 2014 | 60.55 | 61.03 | 59.56 | 60.49 | 263,161 | +0.17(+0.28%) |
Apr 07, 2014 | 60.33 | 61.02 | 59.57 | 60.32 | 247,700 | -0.44(-0.72%) |
Apr 04, 2014 | 63.35 | 63.69 | 59.86 | 60.76 | 193,327 | -2.14(-3.40%) |
Apr 03, 2014 | 63.53 | 63.85 | 62.58 | 62.90 | 97,287 | -0.79(-1.24%) |
Apr 02, 2014 | 63.67 | 64.14 | 63.11 | 63.69 | 96,022 | +0.10(+0.16%) |
Apr 01, 2014 | 63.52 | 64.10 | 62.50 | 63.59 | 321,253 | +0.21(+0.33%) |
Mar 31, 2014 | 62.71 | 63.94 | 62.34 | 63.38 | 244,249 | +1.21(+1.95%) |
Mar 28, 2014 | 62.63 | 63.89 | 62.08 | 62.17 | 89,163 | -0.49(-0.78%) |
Mar 27, 2014 | 63.39 | 63.69 | 62.08 | 62.66 | 79,945 | -0.86(-1.35%) |
Mar 26, 2014 | 65.50 | 65.70 | 63.39 | 63.52 | 80,716 | -1.36(-2.10%) |
Mar 25, 2014 | 65.19 | 65.42 | 63.87 | 64.88 | 95,278 | +0.14(+0.22%) |
Mar 24, 2014 | 65.82 | 66.20 | 63.71 | 64.74 | 108,639 | -0.91(-1.39%) |
Mar 21, 2014 | 67.46 | 67.46 | 65.56 | 65.65 | 138,530 | -1.43(-2.13%) |
Mar 20, 2014 | 66.20 | 67.66 | 66.02 | 67.08 | 98,077 | +0.60(+0.90%) |
Mar 19, 2014 | 66.41 | 67.11 | 65.98 | 66.48 | 121,551 | +0.14(+0.21%) |
Mar 18, 2014 | 66.15 | 66.63 | 65.58 | 66.34 | 66,461 | +0.29(+0.44%) |
Mar 17, 2014 | 65.39 | 66.57 | 64.71 | 66.05 | 175,456 | +0.94(+1.44%) |
Mar 14, 2014 | 64.28 | 65.50 | 63.59 | 65.11 | 141,201 | +0.43(+0.66%) |
Mar 13, 2014 | 66.40 | 66.40 | 64.33 | 64.68 | 97,325 | -1.68(-2.53%) |
Mar 12, 2014 | 65.99 | 66.36 | 65.68 | 66.36 | 111,668 | -0.43(-0.64%) |
Mar 11, 2014 | 67.57 | 67.57 | 66.65 | 66.79 | 160,350 | -0.50(-0.74%) |
Mar 10, 2014 | 67.32 | 67.84 | 66.90 | 67.29 | 118,676 | -0.28(-0.41%) |
Mar 07, 2014 | 67.41 | 67.76 | 66.91 | 67.57 | 164,209 | +0.37(+0.55%) |
Mar 06, 2014 | 66.79 | 67.53 | 66.51 | 67.20 | 155,108 | +0.26(+0.39%) |
Mar 05, 2014 | 67.20 | 67.49 | 66.41 | 66.94 | 191,594 | -0.39(-0.58%) |
Mar 04, 2014 | 67.50 | 67.70 | 66.64 | 67.33 | 319,709 | +0.57(+0.85%) |