Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.60 | 65.57 | 64.37 | 65.35 | 93,520 | +0.44(+0.68%) |
May 29, 2014 | 65.44 | 65.55 | 64.57 | 64.91 | 53,732 | -0.66(-1.01%) |
May 28, 2014 | 64.47 | 65.81 | 63.47 | 65.57 | 137,420 | +0.97(+1.50%) |
May 27, 2014 | 64.65 | 64.90 | 64.31 | 64.61 | 69,097 | +0.02(+0.04%) |
May 23, 2014 | 63.50 | 64.58 | 64.58 | 64.58 | 76,414 | +1.12(+1.77%) |
May 22, 2014 | 63.43 | 63.89 | 62.49 | 63.46 | 43,915 | -0.13(-0.20%) |
May 21, 2014 | 63.23 | 64.27 | 62.26 | 63.59 | 95,386 | +0.28(+0.45%) |
May 20, 2014 | 65.97 | 65.97 | 63.09 | 63.31 | 106,966 | -2.51(-3.81%) |
May 19, 2014 | 65.81 | 66.36 | 65.05 | 65.81 | 120,016 | -0.06(-0.08%) |
May 16, 2014 | 65.49 | 66.14 | 65.06 | 65.87 | 73,821 | +0.17(+0.27%) |
May 15, 2014 | 66.83 | 66.83 | 65.55 | 65.69 | 83,088 | -1.47(-2.19%) |
May 14, 2014 | 68.00 | 68.00 | 66.82 | 67.16 | 68,724 | -0.83(-1.22%) |
May 13, 2014 | 69.18 | 69.18 | 67.66 | 67.99 | 93,551 | -1.06(-1.53%) |
May 12, 2014 | 68.15 | 69.31 | 68.15 | 69.05 | 89,225 | +0.86(+1.27%) |
May 09, 2014 | 67.79 | 68.42 | 67.36 | 68.18 | 170,847 | +0.29(+0.43%) |
May 08, 2014 | 67.10 | 68.65 | 67.10 | 67.89 | 123,733 | +0.38(+0.56%) |
May 07, 2014 | 67.78 | 67.78 | 66.39 | 67.51 | 99,531 | +0.18(+0.27%) |
May 06, 2014 | 67.66 | 68.35 | 67.01 | 67.33 | 97,545 | -0.73(-1.08%) |
May 05, 2014 | 68.17 | 68.20 | 67.26 | 68.06 | 49,044 | +0.28(+0.42%) |
May 02, 2014 | 67.00 | 68.17 | 65.80 | 67.78 | 113,937 | +0.56(+0.83%) |
May 01, 2014 | 67.16 | 67.97 | 66.80 | 67.22 | 31,023 | -0.15(-0.22%) |
Apr 30, 2014 | 67.04 | 68.89 | 66.25 | 67.37 | 76,018 | +0.27(+0.40%) |
Apr 29, 2014 | 66.78 | 67.84 | 65.87 | 67.10 | 95,875 | +0.21(+0.32%) |
Apr 28, 2014 | 66.56 | 67.04 | 65.38 | 66.89 | 131,312 | +0.28(+0.41%) |
Apr 25, 2014 | 66.08 | 67.14 | 65.92 | 66.61 | 140,655 | +0.00(+0.00%) |
Apr 24, 2014 | 68.85 | 69.45 | 65.03 | 66.61 | 200,636 | -2.88(-4.15%) |
Apr 23, 2014 | 69.87 | 70.42 | 68.87 | 69.50 | 39,707 | -0.34(-0.49%) |
Apr 22, 2014 | 69.48 | 70.24 | 69.45 | 69.84 | 28,421 | +0.37(+0.53%) |
Apr 21, 2014 | 69.41 | 69.89 | 68.80 | 69.47 | 86,786 | +0.17(+0.24%) |
Apr 17, 2014 | 68.58 | 69.30 | 69.30 | 69.30 | 137,263 | +0.66(+0.96%) |
Apr 16, 2014 | 68.44 | 69.02 | 67.25 | 68.64 | 43,300 | +0.76(+1.12%) |
Apr 15, 2014 | 67.83 | 68.11 | 67.02 | 67.88 | 50,260 | +0.29(+0.43%) |
Apr 14, 2014 | 67.39 | 68.53 | 67.39 | 67.59 | 33,662 | +0.25(+0.37%) |
Apr 11, 2014 | 67.59 | 68.42 | 66.82 | 67.34 | 70,548 | -0.52(-0.77%) |
Apr 10, 2014 | 69.89 | 70.28 | 67.72 | 67.86 | 99,263 | -2.37(-3.37%) |
Apr 09, 2014 | 69.90 | 70.55 | 69.33 | 70.23 | 77,184 | +0.49(+0.70%) |
Apr 08, 2014 | 70.06 | 70.12 | 68.33 | 69.75 | 104,849 | -0.27(-0.38%) |
Apr 07, 2014 | 70.72 | 70.72 | 69.20 | 70.01 | 36,451 | -0.80(-1.13%) |
Apr 04, 2014 | 72.34 | 72.34 | 70.53 | 70.81 | 33,110 | -1.22(-1.69%) |
Apr 03, 2014 | 72.50 | 72.57 | 71.37 | 72.03 | 23,365 | -0.46(-0.63%) |
Apr 02, 2014 | 73.27 | 73.33 | 70.12 | 72.49 | 47,501 | -0.71(-0.96%) |
Apr 01, 2014 | 72.70 | 73.31 | 71.59 | 73.19 | 54,018 | +0.76(+1.05%) |
Mar 31, 2014 | 70.87 | 72.66 | 70.61 | 72.43 | 64,030 | +1.70(+2.40%) |
Mar 28, 2014 | 71.29 | 72.56 | 70.63 | 70.74 | 68,802 | -0.56(-0.78%) |
Mar 27, 2014 | 71.85 | 72.49 | 71.23 | 71.29 | 39,357 | -0.38(-0.52%) |
Mar 26, 2014 | 72.12 | 72.70 | 71.62 | 71.67 | 50,830 | -0.43(-0.60%) |
Mar 25, 2014 | 72.68 | 73.27 | 72.06 | 72.10 | 28,389 | -0.66(-0.91%) |
Mar 24, 2014 | 73.91 | 73.91 | 72.37 | 72.76 | 28,574 | -1.10(-1.49%) |
Mar 21, 2014 | 74.37 | 74.51 | 73.36 | 73.86 | 93,888 | -0.36(-0.48%) |
Mar 20, 2014 | 73.94 | 74.48 | 73.71 | 74.22 | 48,088 | +0.15(+0.20%) |
Mar 19, 2014 | 75.51 | 75.66 | 73.82 | 74.07 | 36,403 | -1.37(-1.82%) |
Mar 18, 2014 | 75.06 | 75.90 | 74.52 | 75.45 | 95,676 | +0.62(+0.83%) |
Mar 17, 2014 | 74.53 | 75.18 | 74.25 | 74.82 | 78,183 | +0.66(+0.89%) |
Mar 14, 2014 | 73.99 | 75.18 | 73.63 | 74.16 | 72,153 | +0.12(+0.16%) |
Mar 13, 2014 | 75.16 | 76.05 | 73.79 | 74.04 | 83,006 | -1.14(-1.51%) |
Mar 12, 2014 | 74.93 | 75.26 | 74.29 | 75.18 | 50,602 | -0.26(-0.34%) |
Mar 11, 2014 | 75.09 | 76.06 | 74.52 | 75.44 | 94,754 | +0.21(+0.28%) |
Mar 10, 2014 | 75.44 | 75.54 | 74.67 | 75.23 | 79,348 | -0.16(-0.22%) |
Mar 07, 2014 | 75.80 | 76.08 | 75.14 | 75.39 | 92,155 | -0.43(-0.57%) |
Mar 06, 2014 | 76.01 | 76.01 | 75.26 | 75.82 | 92,920 | +0.06(+0.08%) |
Mar 05, 2014 | 75.45 | 76.18 | 75.45 | 75.76 | 67,803 | -0.43(-0.57%) |
Mar 04, 2014 | 76.00 | 76.61 | 75.48 | 76.19 | 91,110 | +0.64(+0.85%) |