Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.48 | 70.37 | 69.32 | 70.34 | 2,868,726 | +0.89(+1.28%) |
May 29, 2014 | 69.03 | 69.48 | 68.61 | 69.45 | 1,526,714 | +0.73(+1.06%) |
May 28, 2014 | 69.14 | 69.21 | 68.62 | 68.72 | 2,249,872 | -0.45(-0.65%) |
May 27, 2014 | 68.92 | 69.28 | 68.82 | 69.17 | 2,119,780 | +0.27(+0.39%) |
May 23, 2014 | 68.81 | 68.91 | 68.91 | 68.91 | 1,389,317 | +0.28(+0.41%) |
May 22, 2014 | 68.58 | 68.69 | 68.12 | 68.63 | 951,343 | +0.08(+0.12%) |
May 21, 2014 | 67.51 | 68.64 | 67.51 | 68.54 | 1,827,468 | +0.84(+1.24%) |
May 20, 2014 | 68.53 | 68.71 | 67.52 | 67.71 | 2,081,130 | -1.00(-1.46%) |
May 19, 2014 | 68.38 | 68.72 | 68.16 | 68.71 | 2,000,432 | +0.03(+0.04%) |
May 16, 2014 | 67.96 | 68.87 | 67.83 | 68.68 | 2,981,865 | +0.96(+1.42%) |
May 15, 2014 | 68.08 | 69.00 | 67.60 | 67.72 | 3,230,891 | -0.37(-0.55%) |
May 14, 2014 | 68.14 | 68.75 | 67.87 | 68.09 | 1,975,203 | -0.72(-1.04%) |
May 13, 2014 | 68.43 | 69.07 | 68.40 | 68.81 | 1,598,925 | +0.42(+0.62%) |
May 12, 2014 | 67.97 | 68.66 | 67.97 | 68.39 | 3,282,721 | +0.39(+0.57%) |
May 09, 2014 | 68.06 | 68.08 | 67.42 | 68.00 | 2,085,685 | -0.08(-0.11%) |
May 08, 2014 | 67.51 | 68.26 | 67.37 | 68.08 | 3,019,474 | +0.54(+0.79%) |
May 07, 2014 | 68.00 | 68.11 | 67.11 | 67.54 | 3,962,317 | -0.45(-0.66%) |
May 06, 2014 | 68.22 | 68.22 | 67.86 | 67.99 | 2,462,221 | -0.23(-0.34%) |
May 05, 2014 | 68.00 | 68.38 | 67.69 | 68.22 | 2,215,259 | -0.31(-0.45%) |
May 02, 2014 | 68.97 | 69.26 | 68.51 | 68.53 | 2,081,692 | -0.41(-0.60%) |
May 01, 2014 | 69.24 | 69.69 | 68.78 | 68.95 | 2,764,147 | -0.33(-0.47%) |
Apr 30, 2014 | 67.06 | 69.42 | 66.80 | 69.28 | 3,990,696 | +0.47(+0.68%) |
Apr 29, 2014 | 68.25 | 68.89 | 68.09 | 68.81 | 2,681,655 | +0.53(+0.77%) |
Apr 28, 2014 | 67.83 | 68.51 | 67.30 | 68.28 | 4,114,183 | +0.55(+0.82%) |
Apr 25, 2014 | 68.30 | 68.41 | 67.59 | 67.73 | 3,087,826 | +0.06(+0.09%) |
Apr 24, 2014 | 68.61 | 68.62 | 67.33 | 67.67 | 3,912,564 | -0.65(-0.95%) |
Apr 23, 2014 | 68.51 | 68.85 | 68.31 | 68.32 | 2,332,150 | -0.46(-0.67%) |
Apr 22, 2014 | 68.72 | 69.09 | 68.15 | 68.78 | 2,517,705 | -0.06(-0.09%) |
Apr 21, 2014 | 68.12 | 68.85 | 67.99 | 68.84 | 2,806,827 | +0.70(+1.03%) |
Apr 17, 2014 | 67.99 | 68.14 | 68.14 | 68.14 | 5,127,551 | -0.18(-0.27%) |
Apr 16, 2014 | 68.69 | 69.08 | 68.20 | 68.32 | 4,366,975 | +0.16(+0.24%) |
Apr 15, 2014 | 67.42 | 68.18 | 66.86 | 68.15 | 3,859,985 | +0.95(+1.41%) |
Apr 14, 2014 | 66.90 | 67.91 | 66.39 | 67.20 | 4,253,077 | +0.63(+0.95%) |
Apr 11, 2014 | 66.03 | 67.04 | 65.95 | 66.57 | 5,514,434 | +0.22(+0.34%) |
Apr 10, 2014 | 67.85 | 67.99 | 66.30 | 66.35 | 4,073,787 | -1.42(-2.10%) |
Apr 09, 2014 | 67.07 | 67.83 | 66.75 | 67.77 | 4,018,975 | +0.16(+0.24%) |
Apr 08, 2014 | 67.93 | 68.27 | 67.52 | 67.61 | 4,368,475 | -0.51(-0.75%) |
Apr 07, 2014 | 67.01 | 68.21 | 66.92 | 68.12 | 5,289,649 | +0.64(+0.95%) |
Apr 04, 2014 | 68.73 | 68.82 | 67.41 | 67.48 | 4,772,333 | -1.04(-1.52%) |
Apr 03, 2014 | 68.91 | 69.09 | 67.40 | 68.53 | 4,155,328 | -0.55(-0.80%) |
Apr 02, 2014 | 68.47 | 69.22 | 68.28 | 69.08 | 3,580,174 | +0.39(+0.57%) |
Apr 01, 2014 | 68.74 | 68.80 | 68.20 | 68.69 | 4,489,788 | -0.16(-0.23%) |
Mar 31, 2014 | 68.38 | 68.97 | 67.58 | 68.85 | 5,000,208 | +0.79(+1.15%) |
Mar 28, 2014 | 68.70 | 69.05 | 67.77 | 68.06 | 8,231,537 | +0.01(+0.01%) |
Mar 27, 2014 | 69.18 | 69.34 | 65.85 | 68.05 | 17,154,856 | -3.60(-5.03%) |
Mar 26, 2014 | 72.54 | 72.65 | 71.65 | 71.65 | 4,588,068 | -0.47(-0.66%) |
Mar 25, 2014 | 71.34 | 72.33 | 71.32 | 72.13 | 3,330,222 | +1.31(+1.85%) |
Mar 24, 2014 | 71.95 | 72.39 | 70.48 | 70.81 | 3,472,103 | -0.72(-1.00%) |
Mar 21, 2014 | 72.06 | 72.27 | 71.36 | 71.53 | 5,557,146 | -0.20(-0.28%) |
Mar 20, 2014 | 71.25 | 71.76 | 70.65 | 71.73 | 1,918,693 | +0.37(+0.52%) |
Mar 19, 2014 | 72.17 | 72.39 | 70.73 | 71.36 | 2,298,001 | -1.00(-1.38%) |
Mar 18, 2014 | 72.27 | 72.65 | 71.96 | 72.36 | 2,517,939 | +0.35(+0.48%) |
Mar 17, 2014 | 70.79 | 72.05 | 70.58 | 72.01 | 2,647,757 | +1.74(+2.47%) |
Mar 14, 2014 | 70.80 | 71.22 | 70.23 | 70.28 | 2,372,433 | -0.61(-0.86%) |
Mar 13, 2014 | 71.69 | 71.70 | 70.70 | 70.89 | 3,128,749 | -0.57(-0.80%) |
Mar 12, 2014 | 71.82 | 71.95 | 71.32 | 71.46 | 3,060,812 | -0.69(-0.96%) |
Mar 11, 2014 | 72.82 | 73.06 | 72.01 | 72.15 | 1,953,872 | -0.42(-0.58%) |
Mar 10, 2014 | 72.39 | 72.78 | 72.06 | 72.58 | 1,761,072 | +0.09(+0.13%) |
Mar 07, 2014 | 72.82 | 73.14 | 72.20 | 72.48 | 2,260,121 | +0.11(+0.16%) |
Mar 06, 2014 | 72.75 | 72.85 | 72.19 | 72.37 | 2,288,353 | -0.27(-0.37%) |
Mar 05, 2014 | 72.49 | 72.72 | 72.09 | 72.64 | 2,059,015 | +0.11(+0.15%) |
Mar 04, 2014 | 72.04 | 73.09 | 71.99 | 72.52 | 2,568,120 | +1.28(+1.79%) |