Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.88 | 70.71 | 69.87 | 70.59 | 1,722,167 | +0.69(+0.99%) |
May 29, 2014 | 69.40 | 70.17 | 69.21 | 69.90 | 926,372 | +0.70(+1.01%) |
May 28, 2014 | 69.42 | 69.46 | 68.76 | 69.20 | 773,667 | -0.15(-0.22%) |
May 27, 2014 | 69.00 | 69.50 | 68.94 | 69.35 | 733,586 | +0.56(+0.81%) |
May 23, 2014 | 68.25 | 68.79 | 68.79 | 68.79 | 650,400 | +0.92(+1.36%) |
May 22, 2014 | 68.35 | 68.35 | 67.83 | 67.87 | 365,789 | -0.48(-0.70%) |
May 21, 2014 | 67.62 | 68.57 | 67.59 | 68.35 | 541,436 | +0.83(+1.23%) |
May 20, 2014 | 67.47 | 67.62 | 67.23 | 67.52 | 906,282 | +0.05(+0.07%) |
May 19, 2014 | 67.46 | 67.78 | 67.28 | 67.47 | 903,279 | -0.06(-0.09%) |
May 16, 2014 | 67.86 | 68.09 | 67.17 | 67.53 | 1,261,937 | -0.20(-0.30%) |
May 15, 2014 | 67.50 | 67.90 | 67.20 | 67.73 | 794,629 | +0.05(+0.07%) |
May 14, 2014 | 67.76 | 67.89 | 67.27 | 67.68 | 429,348 | -0.21(-0.31%) |
May 13, 2014 | 68.18 | 68.50 | 67.76 | 67.89 | 559,900 | -0.19(-0.28%) |
May 12, 2014 | 67.82 | 68.24 | 67.81 | 68.08 | 803,959 | +0.33(+0.49%) |
May 09, 2014 | 67.22 | 67.81 | 67.08 | 67.75 | 535,144 | +0.42(+0.62%) |
May 08, 2014 | 67.80 | 68.17 | 67.11 | 67.33 | 880,380 | -0.45(-0.66%) |
May 07, 2014 | 67.25 | 67.83 | 67.06 | 67.78 | 748,994 | +0.59(+0.88%) |
May 06, 2014 | 66.95 | 67.33 | 66.79 | 67.19 | 1,595,693 | +0.07(+0.10%) |
May 05, 2014 | 67.00 | 67.53 | 66.60 | 67.12 | 1,373,497 | -0.27(-0.40%) |
May 02, 2014 | 68.50 | 68.50 | 67.08 | 67.39 | 2,628,684 | -2.54(-3.63%) |
May 01, 2014 | 69.39 | 70.47 | 69.07 | 69.93 | 1,349,521 | +0.63(+0.91%) |
Apr 30, 2014 | 69.57 | 69.87 | 68.77 | 69.30 | 1,082,864 | -0.41(-0.59%) |
Apr 29, 2014 | 69.54 | 69.75 | 68.95 | 69.71 | 755,997 | +0.47(+0.68%) |
Apr 28, 2014 | 69.88 | 69.88 | 68.73 | 69.24 | 1,050,451 | -0.32(-0.46%) |
Apr 25, 2014 | 69.44 | 69.98 | 69.05 | 69.56 | 724,617 | +0.18(+0.26%) |
Apr 24, 2014 | 69.59 | 70.00 | 69.25 | 69.38 | 785,447 | -0.04(-0.06%) |
Apr 23, 2014 | 69.41 | 69.60 | 68.70 | 69.42 | 787,393 | -0.12(-0.17%) |
Apr 22, 2014 | 69.56 | 69.88 | 69.28 | 69.54 | 590,253 | -0.08(-0.11%) |
Apr 21, 2014 | 69.47 | 69.88 | 69.11 | 69.62 | 790,826 | +0.11(+0.16%) |
Apr 17, 2014 | 69.13 | 69.51 | 69.51 | 69.51 | 1,413,100 | +0.35(+0.51%) |
Apr 16, 2014 | 67.95 | 69.18 | 67.95 | 69.16 | 1,208,910 | +0.75(+1.10%) |
Apr 15, 2014 | 68.23 | 68.58 | 67.50 | 68.41 | 1,441,168 | +0.59(+0.87%) |
Apr 14, 2014 | 67.46 | 67.86 | 67.15 | 67.82 | 1,241,415 | +0.52(+0.77%) |
Apr 11, 2014 | 67.58 | 67.92 | 66.87 | 67.30 | 1,247,308 | -0.65(-0.96%) |
Apr 10, 2014 | 69.20 | 69.46 | 67.53 | 67.95 | 1,744,853 | -1.27(-1.83%) |
Apr 09, 2014 | 68.81 | 69.27 | 68.24 | 69.22 | 1,155,892 | +0.76(+1.11%) |
Apr 08, 2014 | 68.39 | 68.92 | 67.61 | 68.46 | 2,643,413 | +1.11(+1.65%) |
Apr 07, 2014 | 68.11 | 68.45 | 66.81 | 67.35 | 2,135,523 | -0.72(-1.06%) |
Apr 04, 2014 | 70.05 | 70.10 | 68.03 | 68.07 | 1,850,120 | -1.49(-2.14%) |
Apr 03, 2014 | 68.84 | 69.61 | 68.76 | 69.56 | 3,242,544 | +0.48(+0.69%) |
Apr 02, 2014 | 69.63 | 69.84 | 68.67 | 69.08 | 1,283,111 | -0.26(-0.37%) |
Apr 01, 2014 | 69.00 | 69.55 | 68.71 | 69.34 | 3,219,781 | +0.49(+0.71%) |
Mar 31, 2014 | 69.10 | 69.20 | 68.52 | 68.85 | 1,368,669 | +0.40(+0.58%) |
Mar 28, 2014 | 68.48 | 69.68 | 68.18 | 68.45 | 1,060,283 | +0.06(+0.09%) |
Mar 27, 2014 | 68.90 | 68.91 | 67.76 | 68.39 | 1,628,776 | -0.51(-0.74%) |
Mar 26, 2014 | 68.93 | 70.03 | 68.88 | 68.90 | 2,132,206 | +0.29(+0.42%) |
Mar 25, 2014 | 68.75 | 69.45 | 68.33 | 68.61 | 1,296,456 | +0.15(+0.22%) |
Mar 24, 2014 | 70.01 | 70.26 | 68.20 | 68.46 | 744,245 | -1.35(-1.93%) |
Mar 21, 2014 | 70.29 | 70.68 | 69.61 | 69.81 | 1,523,254 | +0.01(+0.01%) |
Mar 20, 2014 | 69.69 | 70.37 | 69.54 | 69.80 | 1,046,838 | +0.01(+0.01%) |
Mar 19, 2014 | 69.21 | 70.14 | 69.02 | 69.79 | 1,215,470 | +0.56(+0.81%) |
Mar 18, 2014 | 68.55 | 69.38 | 68.53 | 69.23 | 742,239 | +0.75(+1.10%) |
Mar 17, 2014 | 68.40 | 69.30 | 68.40 | 68.48 | 587,743 | +0.28(+0.41%) |
Mar 14, 2014 | 68.15 | 68.37 | 67.53 | 68.20 | 921,935 | +0.08(+0.12%) |
Mar 13, 2014 | 68.38 | 68.50 | 67.90 | 68.12 | 993,375 | -0.20(-0.29%) |
Mar 12, 2014 | 68.30 | 68.60 | 68.07 | 68.32 | 663,956 | -0.37(-0.54%) |
Mar 11, 2014 | 68.53 | 69.41 | 68.40 | 68.69 | 798,736 | +0.23(+0.34%) |
Mar 10, 2014 | 68.75 | 68.77 | 67.93 | 68.46 | 820,480 | -0.32(-0.47%) |
Mar 07, 2014 | 69.12 | 69.18 | 68.41 | 68.78 | 1,100,882 | +0.03(+0.04%) |
Mar 06, 2014 | 68.55 | 69.42 | 68.43 | 68.75 | 1,201,462 | +0.38(+0.56%) |
Mar 05, 2014 | 68.77 | 68.83 | 68.15 | 68.37 | 884,142 | -0.38(-0.55%) |
Mar 04, 2014 | 68.80 | 69.25 | 68.30 | 68.75 | 2,944,257 | +0.38(+0.56%) |