Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 68.31 | 68.35 | 68.06 | 68.34 | 232,754 | +0.05(+0.08%) |
May 29, 2014 | 67.97 | 68.30 | 67.94 | 68.28 | 51,975 | +0.42(+0.61%) |
May 28, 2014 | 68.02 | 68.06 | 67.75 | 67.87 | 104,239 | -0.20(-0.29%) |
May 27, 2014 | 67.74 | 68.06 | 67.73 | 68.06 | 53,911 | +0.61(+0.90%) |
May 23, 2014 | 67.15 | 67.46 | 67.46 | 67.46 | 61,355 | +0.26(+0.39%) |
May 22, 2014 | 66.90 | 67.23 | 66.76 | 67.20 | 53,576 | +0.38(+0.57%) |
May 21, 2014 | 66.33 | 66.81 | 66.33 | 66.81 | 48,046 | +0.60(+0.90%) |
May 20, 2014 | 66.56 | 66.61 | 66.02 | 66.22 | 55,546 | -0.35(-0.53%) |
May 19, 2014 | 65.98 | 66.62 | 65.93 | 66.57 | 62,294 | +0.36(+0.55%) |
May 16, 2014 | 65.97 | 66.21 | 65.59 | 66.21 | 158,910 | +0.38(+0.58%) |
May 15, 2014 | 66.23 | 66.28 | 65.42 | 65.83 | 81,972 | -0.58(-0.87%) |
May 14, 2014 | 66.69 | 66.73 | 66.29 | 66.41 | 57,506 | -0.34(-0.50%) |
May 13, 2014 | 66.86 | 67.00 | 66.67 | 66.74 | 62,112 | -0.05(-0.07%) |
May 12, 2014 | 66.26 | 66.80 | 66.26 | 66.79 | 85,209 | +0.83(+1.26%) |
May 09, 2014 | 65.68 | 65.97 | 65.40 | 65.95 | 572,810 | +0.24(+0.36%) |
May 08, 2014 | 65.66 | 66.33 | 65.55 | 65.72 | 86,173 | -0.15(-0.23%) |
May 07, 2014 | 66.04 | 66.07 | 65.20 | 65.87 | 54,803 | +0.07(+0.10%) |
May 06, 2014 | 66.40 | 66.40 | 65.79 | 65.80 | 43,737 | -0.70(-1.06%) |
May 05, 2014 | 65.84 | 66.51 | 65.71 | 66.51 | 57,299 | +0.41(+0.62%) |
May 02, 2014 | 66.23 | 66.42 | 66.00 | 66.10 | 67,539 | -0.05(-0.08%) |
May 01, 2014 | 65.97 | 66.41 | 65.92 | 66.15 | 61,910 | +0.18(+0.27%) |
Apr 30, 2014 | 65.58 | 66.03 | 65.47 | 65.97 | 61,948 | +0.17(+0.26%) |
Apr 29, 2014 | 65.55 | 65.91 | 65.36 | 65.80 | 55,524 | +0.51(+0.78%) |
Apr 28, 2014 | 65.49 | 65.70 | 64.51 | 65.29 | 87,885 | +0.08(+0.13%) |
Apr 25, 2014 | 65.74 | 65.80 | 65.07 | 65.21 | 74,424 | -0.79(-1.19%) |
Apr 24, 2014 | 66.23 | 66.23 | 65.62 | 66.00 | 92,886 | +0.34(+0.52%) |
Apr 23, 2014 | 66.01 | 66.02 | 65.65 | 65.65 | 66,348 | -0.37(-0.56%) |
Apr 22, 2014 | 65.76 | 66.24 | 65.76 | 66.03 | 55,145 | +0.43(+0.65%) |
Apr 21, 2014 | 65.20 | 65.60 | 65.15 | 65.60 | 113,940 | +0.42(+0.64%) |
Apr 17, 2014 | 65.00 | 65.18 | 65.18 | 65.18 | 78,900 | +0.01(+0.01%) |
Apr 16, 2014 | 64.76 | 65.17 | 64.52 | 65.17 | 83,608 | +0.84(+1.30%) |
Apr 15, 2014 | 64.04 | 64.44 | 63.21 | 64.33 | 80,551 | +0.39(+0.62%) |
Apr 14, 2014 | 63.92 | 64.17 | 63.38 | 63.94 | 89,512 | +0.53(+0.83%) |
Apr 11, 2014 | 63.56 | 64.06 | 63.30 | 63.42 | 124,330 | -0.64(-1.00%) |
Apr 10, 2014 | 65.78 | 65.78 | 63.95 | 64.06 | 87,731 | -1.66(-2.52%) |
Apr 09, 2014 | 64.97 | 65.72 | 64.86 | 65.72 | 54,496 | +0.97(+1.50%) |
Apr 08, 2014 | 64.38 | 64.82 | 64.13 | 64.75 | 73,131 | +0.37(+0.58%) |
Apr 07, 2014 | 64.89 | 65.07 | 64.02 | 64.38 | 109,588 | -0.72(-1.10%) |
Apr 04, 2014 | 66.61 | 66.61 | 64.98 | 65.09 | 129,979 | -1.14(-1.72%) |
Apr 03, 2014 | 66.63 | 66.69 | 66.03 | 66.23 | 56,025 | -0.29(-0.44%) |
Apr 02, 2014 | 66.56 | 66.61 | 66.33 | 66.52 | 113,544 | +0.16(+0.25%) |
Apr 01, 2014 | 65.86 | 66.38 | 65.85 | 66.36 | 188,697 | +0.75(+1.15%) |
Mar 31, 2014 | 65.58 | 65.78 | 65.49 | 65.61 | 67,391 | +0.49(+0.75%) |
Mar 28, 2014 | 65.13 | 65.56 | 64.95 | 65.12 | 80,295 | +0.18(+0.28%) |
Mar 27, 2014 | 65.07 | 65.24 | 64.55 | 64.94 | 114,010 | -0.22(-0.33%) |
Mar 26, 2014 | 66.01 | 66.16 | 65.16 | 65.16 | 174,794 | -0.64(-0.98%) |
Mar 25, 2014 | 65.88 | 66.16 | 65.41 | 65.80 | 96,557 | +0.21(+0.32%) |
Mar 24, 2014 | 66.34 | 66.34 | 65.22 | 65.59 | 134,800 | -0.48(-0.73%) |
Mar 21, 2014 | 66.74 | 66.86 | 65.96 | 66.07 | 88,313 | -0.44(-0.67%) |
Mar 20, 2014 | 66.21 | 66.58 | 65.95 | 66.52 | 79,028 | +0.22(+0.33%) |
Mar 19, 2014 | 66.84 | 66.86 | 65.96 | 66.30 | 104,664 | -0.52(-0.78%) |
Mar 18, 2014 | 66.52 | 66.88 | 66.41 | 66.82 | 170,223 | +0.53(+0.80%) |
Mar 17, 2014 | 66.11 | 66.47 | 66.11 | 66.29 | 87,940 | +0.66(+1.01%) |
Mar 14, 2014 | 65.83 | 66.07 | 65.63 | 65.63 | 96,239 | -0.28(-0.43%) |
Mar 13, 2014 | 67.09 | 67.09 | 65.79 | 65.91 | 122,751 | -0.95(-1.42%) |
Mar 12, 2014 | 66.44 | 66.86 | 66.26 | 66.86 | 70,619 | +0.05(+0.07%) |
Mar 11, 2014 | 67.23 | 67.41 | 66.66 | 66.81 | 59,206 | -0.24(-0.36%) |
Mar 10, 2014 | 67.00 | 67.09 | 66.70 | 67.06 | 64,195 | -0.01(-0.01%) |
Mar 07, 2014 | 67.56 | 67.56 | 66.82 | 67.07 | 58,883 | -0.21(-0.31%) |
Mar 06, 2014 | 67.35 | 67.46 | 67.18 | 67.27 | 61,755 | +0.08(+0.12%) |
Mar 05, 2014 | 67.23 | 67.31 | 67.10 | 67.19 | 64,677 | +0.10(+0.15%) |
Mar 04, 2014 | 66.88 | 67.18 | 66.85 | 67.09 | 149,184 | +0.97(+1.46%) |