Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 66.16 | 66.16 | 66.16 | 66.16 | 7 | +0.00(+0.00%) |
May 29, 2014 | 66.12 | 66.16 | 66.07 | 66.16 | 2,162 | +0.29(+0.44%) |
May 28, 2014 | 65.65 | 65.87 | 65.49 | 65.87 | 410 | -0.04(-0.06%) |
May 27, 2014 | 65.91 | 65.91 | 65.91 | 65.91 | 230 | +1.33(+2.06%) |
May 23, 2014 | 64.13 | 64.58 | 64.58 | 64.58 | 1,200 | +0.42(+0.65%) |
May 22, 2014 | 63.37 | 64.16 | 63.37 | 64.16 | 4,671 | +0.71(+1.12%) |
May 21, 2014 | 63.45 | 63.45 | 63.45 | 63.45 | 560 | +0.38(+0.60%) |
May 20, 2014 | 63.25 | 63.25 | 62.61 | 63.07 | 1,225 | -0.66(-1.04%) |
May 19, 2014 | 63.73 | 63.73 | 63.73 | 63.73 | 100 | +0.88(+1.40%) |
May 16, 2014 | 62.48 | 62.85 | 62.48 | 62.85 | 1,164 | +0.89(+1.44%) |
May 15, 2014 | 62.14 | 62.14 | 61.69 | 61.96 | 1,149 | -0.79(-1.26%) |
May 14, 2014 | 63.32 | 63.32 | 62.69 | 62.75 | 1,218 | -0.84(-1.32%) |
May 13, 2014 | 64.01 | 64.23 | 63.39 | 63.59 | 1,301 | +0.00(+0.00%) |
May 12, 2014 | 62.44 | 63.59 | 62.44 | 63.59 | 424 | +1.62(+2.61%) |
May 09, 2014 | 61.45 | 61.97 | 61.45 | 61.97 | 1,455 | -1.58(-2.49%) |
May 08, 2014 | 63.55 | 63.55 | 63.55 | 63.55 | 238 | +0.48(+0.76%) |
May 07, 2014 | 63.83 | 63.83 | 62.41 | 63.07 | 20,421 | -0.84(-1.32%) |
May 06, 2014 | 64.83 | 64.84 | 63.91 | 63.91 | 1,111 | -0.96(-1.47%) |
May 05, 2014 | 64.19 | 64.87 | 64.19 | 64.87 | 643 | +0.35(+0.54%) |
May 02, 2014 | 64.30 | 64.52 | 64.30 | 64.52 | 358 | +0.21(+0.33%) |
May 01, 2014 | 65.06 | 65.07 | 64.31 | 64.31 | 644 | +0.58(+0.91%) |
Apr 30, 2014 | 63.73 | 63.73 | 63.73 | 63.73 | 355 | -0.32(-0.51%) |
Apr 29, 2014 | 63.57 | 64.36 | 63.54 | 64.05 | 38,586 | +1.11(+1.77%) |
Apr 28, 2014 | 62.94 | 62.94 | 62.94 | 62.94 | 172 | -1.13(-1.76%) |
Apr 25, 2014 | 64.44 | 64.44 | 64.07 | 64.07 | 970 | -1.85(-2.81%) |
Apr 24, 2014 | 65.87 | 65.94 | 65.87 | 65.92 | 445 | -0.16(-0.24%) |
Apr 23, 2014 | 67.34 | 67.34 | 66.08 | 66.08 | 9,108 | -1.02(-1.52%) |
Apr 22, 2014 | 66.90 | 67.10 | 66.62 | 67.10 | 8,248 | +2.06(+3.17%) |
Apr 21, 2014 | 64.97 | 65.04 | 64.27 | 65.04 | 1,494 | +0.38(+0.59%) |
Apr 17, 2014 | 64.00 | 64.66 | 64.66 | 64.66 | 2,400 | +0.66(+1.03%) |
Apr 16, 2014 | 63.65 | 64.00 | 63.65 | 64.00 | 781 | +1.94(+3.13%) |
Apr 15, 2014 | 63.43 | 63.43 | 60.97 | 62.06 | 4,553 | -1.92(-3.00%) |
Apr 14, 2014 | 63.35 | 63.98 | 63.32 | 63.98 | 2,358 | +0.82(+1.30%) |
Apr 11, 2014 | 63.74 | 63.89 | 63.16 | 63.16 | 2,960 | -2.86(-4.33%) |
Apr 10, 2014 | 66.02 | 66.02 | 66.02 | 66.02 | 379 | +0.00(+0.00%) |
Apr 09, 2014 | 66.02 | 66.02 | 66.02 | 66.02 | 341 | +0.38(+0.58%) |
Apr 08, 2014 | 65.25 | 65.64 | 65.25 | 65.64 | 37,153 | +0.53(+0.81%) |
Apr 07, 2014 | 65.77 | 65.95 | 64.00 | 65.11 | 4,020 | -1.10(-1.66%) |
Apr 04, 2014 | 69.41 | 69.41 | 65.94 | 66.21 | 3,754 | -2.70(-3.92%) |
Apr 03, 2014 | 70.30 | 70.30 | 68.68 | 68.91 | 2,445 | -1.64(-2.32%) |
Apr 02, 2014 | 70.60 | 70.60 | 70.50 | 70.55 | 921 | -0.04(-0.06%) |
Apr 01, 2014 | 70.53 | 70.59 | 70.53 | 70.59 | 469 | +1.20(+1.72%) |
Mar 31, 2014 | 68.42 | 69.40 | 68.42 | 69.40 | 2,425 | +1.77(+2.61%) |
Mar 28, 2014 | 68.49 | 68.49 | 67.63 | 67.63 | 1,765 | -0.30(-0.44%) |
Mar 27, 2014 | 67.94 | 67.94 | 67.50 | 67.93 | 2,272 | -0.52(-0.76%) |
Mar 26, 2014 | 69.88 | 69.88 | 68.43 | 68.45 | 2,819 | -0.99(-1.42%) |
Mar 25, 2014 | 70.11 | 70.26 | 69.19 | 69.44 | 2,311 | -0.09(-0.13%) |
Mar 24, 2014 | 71.00 | 71.00 | 69.16 | 69.53 | 2,353 | -1.57(-2.21%) |
Mar 21, 2014 | 72.68 | 72.68 | 71.10 | 71.10 | 2,481 | -1.34(-1.85%) |
Mar 20, 2014 | 72.45 | 72.82 | 72.39 | 72.44 | 1,372 | -0.06(-0.09%) |
Mar 19, 2014 | 72.70 | 72.92 | 72.50 | 72.50 | 3,172 | -0.36(-0.49%) |
Mar 18, 2014 | 72.46 | 72.86 | 72.46 | 72.86 | 335 | +0.64(+0.88%) |
Mar 17, 2014 | 72.58 | 72.58 | 72.22 | 72.22 | 752 | +0.59(+0.83%) |
Mar 14, 2014 | 71.85 | 71.85 | 71.63 | 71.63 | 646 | -0.05(-0.08%) |
Mar 13, 2014 | 73.24 | 73.24 | 71.46 | 71.69 | 1,088 | -1.08(-1.49%) |
Mar 12, 2014 | 72.72 | 72.85 | 72.59 | 72.77 | 1,500 | +0.47(+0.64%) |
Mar 11, 2014 | 73.14 | 73.35 | 72.30 | 72.30 | 20,890 | -0.56(-0.77%) |
Mar 10, 2014 | 73.38 | 73.38 | 72.67 | 72.86 | 1,044 | -0.52(-0.70%) |
Mar 07, 2014 | 73.82 | 73.82 | 73.38 | 73.38 | 394 | -0.50(-0.68%) |
Mar 06, 2014 | 74.64 | 74.64 | 73.70 | 73.88 | 4,606 | -0.23(-0.31%) |
Mar 05, 2014 | 74.46 | 74.46 | 74.11 | 74.11 | 9,782 | -0.38(-0.52%) |
Mar 04, 2014 | 73.85 | 74.62 | 73.85 | 74.49 | 5,979 | +2.29(+3.18%) |