Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 68.36 | 68.46 | 68.26 | 68.44 | 276,167 | +0.10(+0.15%) |
May 29, 2014 | 68.25 | 68.36 | 68.10 | 68.34 | 52,639 | +0.46(+0.68%) |
May 28, 2014 | 67.95 | 67.96 | 67.81 | 67.88 | 28,065 | -0.25(-0.37%) |
May 27, 2014 | 68.17 | 68.18 | 67.95 | 68.13 | 36,371 | +0.55(+0.82%) |
May 23, 2014 | 67.48 | 67.58 | 67.58 | 67.58 | 114,137 | +0.02(+0.03%) |
May 22, 2014 | 67.48 | 67.56 | 67.40 | 67.56 | 33,443 | +0.24(+0.36%) |
May 21, 2014 | 67.08 | 67.32 | 67.07 | 67.32 | 51,135 | +0.47(+0.70%) |
May 20, 2014 | 67.04 | 67.04 | 66.67 | 66.85 | 56,122 | -0.33(-0.49%) |
May 19, 2014 | 67.00 | 67.21 | 66.98 | 67.18 | 47,753 | -0.06(-0.08%) |
May 16, 2014 | 67.16 | 67.23 | 67.01 | 67.23 | 52,672 | +0.15(+0.22%) |
May 15, 2014 | 67.34 | 67.34 | 66.92 | 67.08 | 51,777 | -0.34(-0.50%) |
May 14, 2014 | 67.54 | 67.58 | 67.32 | 67.42 | 52,735 | -0.09(-0.14%) |
May 13, 2014 | 67.53 | 67.58 | 67.38 | 67.51 | 40,634 | +0.17(+0.25%) |
May 12, 2014 | 67.30 | 67.38 | 67.14 | 67.34 | 45,451 | +0.39(+0.59%) |
May 09, 2014 | 66.98 | 67.02 | 66.68 | 66.95 | 39,521 | -0.07(-0.10%) |
May 08, 2014 | 67.04 | 67.29 | 66.92 | 67.02 | 68,676 | -0.15(-0.22%) |
May 07, 2014 | 67.09 | 67.17 | 66.81 | 67.17 | 313,880 | +0.05(+0.07%) |
May 06, 2014 | 67.30 | 67.30 | 67.08 | 67.12 | 41,413 | -0.15(-0.22%) |
May 05, 2014 | 66.88 | 67.28 | 66.74 | 67.27 | 45,310 | +0.03(+0.04%) |
May 02, 2014 | 67.26 | 67.49 | 67.17 | 67.24 | 65,480 | -0.37(-0.54%) |
May 01, 2014 | 67.41 | 67.61 | 67.26 | 67.61 | 124,869 | +0.47(+0.70%) |
Apr 30, 2014 | 66.87 | 67.21 | 66.78 | 67.14 | 62,164 | +0.24(+0.36%) |
Apr 29, 2014 | 66.88 | 67.03 | 66.76 | 66.89 | 41,340 | +0.28(+0.42%) |
Apr 28, 2014 | 66.72 | 66.77 | 66.18 | 66.61 | 51,606 | +0.19(+0.28%) |
Apr 25, 2014 | 66.74 | 66.74 | 66.34 | 66.43 | 56,488 | -0.30(-0.45%) |
Apr 24, 2014 | 66.81 | 66.87 | 66.43 | 66.73 | 45,271 | -0.08(-0.13%) |
Apr 23, 2014 | 67.01 | 67.01 | 66.75 | 66.81 | 111,771 | -0.17(-0.25%) |
Apr 22, 2014 | 66.96 | 67.04 | 66.87 | 66.98 | 66,130 | +0.28(+0.42%) |
Apr 21, 2014 | 66.43 | 66.73 | 66.20 | 66.70 | 57,181 | +0.06(+0.09%) |
Apr 17, 2014 | 66.50 | 66.64 | 66.64 | 66.64 | 33,782 | +0.26(+0.39%) |
Apr 16, 2014 | 66.09 | 66.41 | 65.96 | 66.38 | 159,406 | +0.82(+1.25%) |
Apr 15, 2014 | 65.71 | 65.76 | 64.86 | 65.56 | 73,853 | -0.25(-0.38%) |
Apr 14, 2014 | 65.82 | 65.93 | 65.49 | 65.82 | 66,127 | +0.41(+0.63%) |
Apr 11, 2014 | 65.51 | 65.68 | 65.39 | 65.40 | 40,262 | -0.43(-0.66%) |
Apr 10, 2014 | 66.74 | 66.81 | 65.83 | 65.83 | 70,549 | -1.20(-1.79%) |
Apr 09, 2014 | 66.68 | 67.09 | 66.52 | 67.04 | 85,537 | +0.80(+1.20%) |
Apr 08, 2014 | 66.11 | 66.38 | 66.05 | 66.24 | 85,080 | -0.10(-0.16%) |
Apr 07, 2014 | 66.62 | 66.62 | 66.19 | 66.34 | 50,455 | -0.38(-0.56%) |
Apr 04, 2014 | 67.11 | 67.25 | 66.58 | 66.72 | 46,112 | -0.31(-0.46%) |
Apr 03, 2014 | 67.11 | 67.11 | 66.80 | 67.03 | 108,088 | -0.03(-0.04%) |
Apr 02, 2014 | 67.01 | 67.07 | 66.92 | 67.05 | 66,044 | +0.13(+0.20%) |
Apr 01, 2014 | 66.84 | 66.97 | 66.79 | 66.92 | 52,146 | +0.35(+0.52%) |
Mar 31, 2014 | 66.71 | 66.77 | 66.43 | 66.58 | 104,026 | +0.42(+0.64%) |
Mar 28, 2014 | 66.28 | 66.38 | 66.14 | 66.15 | 49,033 | +0.42(+0.64%) |
Mar 27, 2014 | 65.78 | 65.88 | 65.58 | 65.73 | 62,403 | +0.35(+0.53%) |
Mar 26, 2014 | 65.86 | 65.97 | 65.38 | 65.38 | 305,562 | -0.03(-0.04%) |
Mar 25, 2014 | 65.30 | 65.56 | 65.06 | 65.41 | 72,855 | +0.61(+0.94%) |
Mar 24, 2014 | 64.91 | 64.95 | 64.32 | 64.80 | 92,602 | +0.31(+0.48%) |
Mar 21, 2014 | 65.07 | 65.16 | 64.45 | 64.49 | 85,679 | -0.20(-0.30%) |
Mar 20, 2014 | 64.37 | 64.81 | 64.24 | 64.69 | 75,488 | -0.25(-0.39%) |
Mar 19, 2014 | 65.68 | 65.69 | 64.57 | 64.94 | 48,296 | -0.79(-1.20%) |
Mar 18, 2014 | 65.33 | 65.78 | 65.33 | 65.73 | 95,345 | +0.45(+0.69%) |
Mar 17, 2014 | 65.05 | 65.36 | 64.91 | 65.28 | 83,155 | +0.80(+1.24%) |
Mar 14, 2014 | 64.31 | 64.80 | 64.29 | 64.48 | 83,421 | -0.13(-0.20%) |
Mar 13, 2014 | 66.02 | 66.02 | 64.49 | 64.61 | 528,115 | -1.28(-1.94%) |
Mar 12, 2014 | 65.63 | 65.98 | 65.47 | 65.89 | 35,734 | -0.34(-0.51%) |
Mar 11, 2014 | 66.51 | 66.76 | 66.14 | 66.23 | 47,828 | -0.53(-0.79%) |
Mar 10, 2014 | 66.73 | 66.77 | 66.28 | 66.75 | 43,976 | -0.37(-0.55%) |
Mar 07, 2014 | 67.34 | 67.34 | 66.78 | 67.12 | 86,248 | -0.26(-0.39%) |
Mar 06, 2014 | 67.33 | 67.56 | 67.30 | 67.38 | 36,989 | +0.79(+1.18%) |
Mar 05, 2014 | 66.69 | 66.79 | 66.53 | 66.59 | 74,556 | -0.21(-0.31%) |
Mar 04, 2014 | 66.66 | 66.86 | 66.66 | 66.80 | 44,010 | +1.36(+2.08%) |