Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 68.50 | 68.95 | 68.14 | 68.75 | 932,978 | +0.31(+0.45%) |
May 29, 2014 | 68.27 | 68.58 | 67.91 | 68.44 | 574,359 | +0.32(+0.47%) |
May 28, 2014 | 68.37 | 68.39 | 67.59 | 68.12 | 809,464 | -0.38(-0.56%) |
May 27, 2014 | 68.44 | 68.65 | 67.82 | 68.51 | 758,225 | +0.13(+0.18%) |
May 23, 2014 | 67.90 | 68.38 | 68.38 | 68.38 | 644,497 | +0.53(+0.78%) |
May 22, 2014 | 67.93 | 68.12 | 67.70 | 67.85 | 578,234 | -0.12(-0.18%) |
May 21, 2014 | 68.33 | 69.01 | 67.87 | 67.97 | 611,436 | -0.08(-0.11%) |
May 20, 2014 | 67.99 | 68.39 | 67.82 | 68.05 | 620,797 | +0.00(+0.00%) |
May 19, 2014 | 68.13 | 68.41 | 67.69 | 68.05 | 709,258 | -0.13(-0.18%) |
May 16, 2014 | 67.95 | 68.17 | 67.44 | 68.17 | 939,633 | +0.36(+0.54%) |
May 15, 2014 | 68.00 | 68.30 | 67.24 | 67.81 | 1,104,387 | -0.19(-0.29%) |
May 14, 2014 | 68.09 | 68.46 | 67.65 | 68.00 | 861,343 | -0.06(-0.09%) |
May 13, 2014 | 68.44 | 68.86 | 67.89 | 68.07 | 598,639 | -0.35(-0.50%) |
May 12, 2014 | 68.21 | 68.51 | 68.03 | 68.41 | 714,870 | +0.29(+0.42%) |
May 09, 2014 | 67.77 | 68.16 | 67.56 | 68.12 | 929,043 | +0.38(+0.56%) |
May 08, 2014 | 67.55 | 68.35 | 67.36 | 67.75 | 1,575,152 | +0.19(+0.28%) |
May 07, 2014 | 66.96 | 67.66 | 66.64 | 67.56 | 905,892 | +0.95(+1.43%) |
May 06, 2014 | 66.28 | 66.87 | 65.98 | 66.60 | 823,431 | +0.03(+0.04%) |
May 05, 2014 | 66.37 | 66.84 | 65.99 | 66.58 | 1,371,517 | -0.04(-0.07%) |
May 02, 2014 | 66.38 | 67.16 | 66.06 | 66.62 | 993,173 | +0.34(+0.51%) |
May 01, 2014 | 65.51 | 66.38 | 65.22 | 66.28 | 1,093,184 | +0.53(+0.81%) |
Apr 30, 2014 | 64.97 | 65.77 | 64.68 | 65.75 | 1,287,253 | +0.75(+1.16%) |
Apr 29, 2014 | 65.27 | 65.36 | 64.78 | 65.00 | 1,481,796 | -0.15(-0.23%) |
Apr 28, 2014 | 64.49 | 65.17 | 64.35 | 65.15 | 935,411 | +0.97(+1.51%) |
Apr 25, 2014 | 64.81 | 64.83 | 64.15 | 64.18 | 702,075 | -0.73(-1.13%) |
Apr 24, 2014 | 64.38 | 65.68 | 63.56 | 64.92 | 1,168,466 | +0.89(+1.39%) |
Apr 23, 2014 | 63.89 | 64.31 | 63.87 | 64.02 | 1,361,630 | -0.21(-0.32%) |
Apr 22, 2014 | 64.20 | 64.43 | 63.65 | 64.23 | 1,103,223 | +0.11(+0.18%) |
Apr 21, 2014 | 63.93 | 64.35 | 63.55 | 64.12 | 964,768 | +0.39(+0.61%) |
Apr 17, 2014 | 64.22 | 63.73 | 63.73 | 63.73 | 1,322,916 | -0.71(-1.10%) |
Apr 16, 2014 | 64.40 | 64.97 | 63.57 | 64.44 | 1,233,857 | +0.35(+0.55%) |
Apr 15, 2014 | 62.90 | 64.21 | 62.90 | 64.09 | 1,565,615 | +1.23(+1.96%) |
Apr 14, 2014 | 62.85 | 63.26 | 62.43 | 62.86 | 817,195 | +0.50(+0.80%) |
Apr 11, 2014 | 62.47 | 63.14 | 62.30 | 62.36 | 1,506,884 | -0.28(-0.45%) |
Apr 10, 2014 | 63.47 | 64.05 | 62.63 | 62.64 | 931,782 | -0.90(-1.41%) |
Apr 09, 2014 | 64.14 | 64.27 | 63.49 | 63.54 | 895,746 | -0.45(-0.70%) |
Apr 08, 2014 | 63.81 | 64.18 | 63.40 | 63.99 | 977,621 | +0.33(+0.51%) |
Apr 07, 2014 | 63.26 | 64.17 | 63.26 | 63.66 | 761,749 | +0.14(+0.23%) |
Apr 04, 2014 | 63.67 | 64.04 | 63.16 | 63.52 | 530,219 | +0.30(+0.47%) |
Apr 03, 2014 | 63.53 | 63.57 | 62.98 | 63.22 | 515,677 | -0.33(-0.52%) |
Apr 02, 2014 | 63.48 | 63.73 | 63.17 | 63.55 | 982,214 | -0.16(-0.26%) |
Apr 01, 2014 | 63.23 | 63.72 | 62.89 | 63.72 | 1,287,772 | +0.53(+0.84%) |
Mar 31, 2014 | 62.70 | 63.30 | 62.23 | 63.18 | 949,149 | +0.72(+1.16%) |
Mar 28, 2014 | 62.03 | 62.96 | 62.03 | 62.46 | 420,011 | +0.48(+0.77%) |
Mar 27, 2014 | 61.25 | 62.01 | 61.13 | 61.98 | 678,480 | +0.76(+1.24%) |
Mar 26, 2014 | 62.21 | 62.35 | 61.22 | 61.22 | 699,044 | -0.89(-1.44%) |
Mar 25, 2014 | 61.72 | 62.25 | 61.48 | 62.12 | 566,930 | +0.68(+1.11%) |
Mar 24, 2014 | 61.95 | 62.10 | 60.89 | 61.44 | 565,502 | -0.51(-0.83%) |
Mar 21, 2014 | 61.24 | 62.27 | 61.24 | 61.95 | 1,712,218 | +0.66(+1.07%) |
Mar 20, 2014 | 60.94 | 61.37 | 60.17 | 61.29 | 994,062 | +0.27(+0.45%) |
Mar 19, 2014 | 62.39 | 62.83 | 60.86 | 61.02 | 683,951 | -1.42(-2.27%) |
Mar 18, 2014 | 61.66 | 62.48 | 61.25 | 62.44 | 1,040,962 | +0.71(+1.15%) |
Mar 17, 2014 | 61.91 | 62.21 | 61.24 | 61.72 | 612,353 | +0.19(+0.30%) |
Mar 14, 2014 | 61.11 | 61.91 | 61.11 | 61.54 | 664,638 | +0.42(+0.68%) |
Mar 13, 2014 | 61.82 | 61.93 | 60.93 | 61.12 | 555,394 | -0.54(-0.88%) |
Mar 12, 2014 | 61.42 | 61.88 | 61.39 | 61.66 | 672,867 | +0.00(+0.00%) |
Mar 11, 2014 | 61.29 | 62.14 | 61.27 | 61.66 | 1,027,809 | +0.57(+0.94%) |
Mar 10, 2014 | 61.78 | 61.98 | 60.78 | 61.09 | 910,065 | -0.69(-1.12%) |
Mar 07, 2014 | 62.31 | 62.40 | 61.35 | 61.78 | 761,245 | -0.47(-0.75%) |
Mar 06, 2014 | 62.47 | 62.62 | 62.01 | 62.25 | 590,193 | -0.19(-0.30%) |
Mar 05, 2014 | 62.63 | 62.98 | 62.00 | 62.44 | 768,336 | -0.36(-0.57%) |
Mar 04, 2014 | 62.07 | 62.94 | 62.07 | 62.79 | 1,066,630 | +0.86(+1.39%) |