Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.51 | 69.82 | 69.51 | 69.75 | 27,413 | +0.12(+0.17%) |
May 29, 2014 | 69.58 | 69.71 | 69.36 | 69.64 | 53,101 | +0.10(+0.15%) |
May 28, 2014 | 69.67 | 69.72 | 69.42 | 69.53 | 45,821 | -0.11(-0.16%) |
May 27, 2014 | 69.11 | 69.99 | 69.11 | 69.64 | 61,170 | +0.77(+1.11%) |
May 23, 2014 | 68.76 | 68.88 | 68.88 | 68.88 | 34,126 | +0.22(+0.33%) |
May 22, 2014 | 68.14 | 68.67 | 68.14 | 68.65 | 20,394 | +0.40(+0.58%) |
May 21, 2014 | 67.65 | 68.43 | 67.65 | 68.26 | 95,617 | +0.70(+1.04%) |
May 20, 2014 | 67.61 | 67.95 | 67.34 | 67.55 | 16,240 | -0.60(-0.88%) |
May 19, 2014 | 67.27 | 68.16 | 67.27 | 68.15 | 16,886 | +0.64(+0.95%) |
May 16, 2014 | 67.32 | 67.53 | 67.10 | 67.51 | 19,574 | +0.03(+0.04%) |
May 15, 2014 | 68.13 | 68.16 | 67.00 | 67.49 | 88,092 | -0.87(-1.28%) |
May 14, 2014 | 69.04 | 69.04 | 68.36 | 68.36 | 20,967 | -0.70(-1.02%) |
May 13, 2014 | 69.39 | 69.46 | 69.06 | 69.06 | 14,947 | -0.24(-0.34%) |
May 12, 2014 | 68.71 | 69.31 | 68.71 | 69.30 | 33,099 | +0.96(+1.40%) |
May 09, 2014 | 68.32 | 68.48 | 67.92 | 68.34 | 37,669 | -0.10(-0.15%) |
May 08, 2014 | 68.29 | 68.92 | 68.19 | 68.44 | 63,094 | +0.14(+0.21%) |
May 07, 2014 | 67.68 | 68.30 | 67.37 | 68.30 | 131,451 | +0.78(+1.15%) |
May 06, 2014 | 68.09 | 68.12 | 67.51 | 67.52 | 58,423 | -0.92(-1.35%) |
May 05, 2014 | 68.15 | 68.48 | 67.82 | 68.44 | 61,171 | -0.39(-0.57%) |
May 02, 2014 | 68.84 | 69.46 | 68.68 | 68.83 | 48,563 | +0.11(+0.16%) |
May 01, 2014 | 68.68 | 69.00 | 68.54 | 68.72 | 278,703 | -0.07(-0.10%) |
Apr 30, 2014 | 68.54 | 68.91 | 68.30 | 68.79 | 48,378 | +0.20(+0.30%) |
Apr 29, 2014 | 68.03 | 68.63 | 68.03 | 68.59 | 86,264 | +0.64(+0.95%) |
Apr 28, 2014 | 68.52 | 68.54 | 67.30 | 67.94 | 509,519 | -0.63(-0.91%) |
Apr 25, 2014 | 69.08 | 69.35 | 68.56 | 68.57 | 58,891 | -1.03(-1.48%) |
Apr 24, 2014 | 70.03 | 70.04 | 69.38 | 69.60 | 46,259 | -0.25(-0.36%) |
Apr 23, 2014 | 69.59 | 69.91 | 69.54 | 69.86 | 18,768 | +0.14(+0.19%) |
Apr 22, 2014 | 69.16 | 69.95 | 68.98 | 69.72 | 28,646 | +0.57(+0.82%) |
Apr 21, 2014 | 69.19 | 69.33 | 69.08 | 69.15 | 42,529 | -0.03(-0.05%) |
Apr 17, 2014 | 69.20 | 69.19 | 69.19 | 69.19 | 96,829 | +0.05(+0.07%) |
Apr 16, 2014 | 68.98 | 69.15 | 68.43 | 69.14 | 35,707 | +0.58(+0.84%) |
Apr 15, 2014 | 68.33 | 68.82 | 67.59 | 68.56 | 29,385 | +0.64(+0.95%) |
Apr 14, 2014 | 68.11 | 68.30 | 67.26 | 67.92 | 61,090 | +0.53(+0.79%) |
Apr 11, 2014 | 67.55 | 67.95 | 67.03 | 67.38 | 140,017 | -1.02(-1.49%) |
Apr 10, 2014 | 70.31 | 70.31 | 68.33 | 68.40 | 32,179 | -1.89(-2.69%) |
Apr 09, 2014 | 69.65 | 70.32 | 69.52 | 70.29 | 19,455 | +0.73(+1.05%) |
Apr 08, 2014 | 69.65 | 69.77 | 69.00 | 69.56 | 32,511 | +0.01(+0.01%) |
Apr 07, 2014 | 70.76 | 70.76 | 69.41 | 69.55 | 56,016 | -1.27(-1.79%) |
Apr 04, 2014 | 72.36 | 72.36 | 70.82 | 70.82 | 33,542 | -1.31(-1.82%) |
Apr 03, 2014 | 72.39 | 72.39 | 71.85 | 72.13 | 135,734 | -0.25(-0.35%) |
Apr 02, 2014 | 72.34 | 72.48 | 72.08 | 72.39 | 77,023 | +0.12(+0.16%) |
Apr 01, 2014 | 72.18 | 72.32 | 71.97 | 72.27 | 85,984 | +0.38(+0.53%) |
Mar 31, 2014 | 71.51 | 72.02 | 71.51 | 71.89 | 162,971 | +0.86(+1.22%) |
Mar 28, 2014 | 71.05 | 71.61 | 70.84 | 71.03 | 22,211 | +0.08(+0.11%) |
Mar 27, 2014 | 71.44 | 71.52 | 70.54 | 70.94 | 37,096 | -0.61(-0.85%) |
Mar 26, 2014 | 72.69 | 72.69 | 71.55 | 71.55 | 28,307 | -0.65(-0.90%) |
Mar 25, 2014 | 72.87 | 72.90 | 72.05 | 72.20 | 25,835 | -0.32(-0.44%) |
Mar 24, 2014 | 72.93 | 72.96 | 72.18 | 72.52 | 44,962 | -0.11(-0.15%) |
Mar 21, 2014 | 73.45 | 73.66 | 72.50 | 72.63 | 121,296 | -0.20(-0.28%) |
Mar 20, 2014 | 71.47 | 73.00 | 71.47 | 72.84 | 55,421 | +1.36(+1.90%) |
Mar 19, 2014 | 71.42 | 71.96 | 70.98 | 71.47 | 41,292 | +0.11(+0.15%) |
Mar 18, 2014 | 71.18 | 71.39 | 71.00 | 71.37 | 42,289 | +0.46(+0.65%) |
Mar 17, 2014 | 70.40 | 71.02 | 70.40 | 70.91 | 29,724 | +0.94(+1.34%) |
Mar 14, 2014 | 70.50 | 70.67 | 69.90 | 69.96 | 26,922 | -0.57(-0.81%) |
Mar 13, 2014 | 71.59 | 71.66 | 70.37 | 70.54 | 29,104 | -0.83(-1.16%) |
Mar 12, 2014 | 70.99 | 71.37 | 70.82 | 71.37 | 37,111 | -0.06(-0.08%) |
Mar 11, 2014 | 72.15 | 72.15 | 71.35 | 71.42 | 40,914 | -0.68(-0.95%) |
Mar 10, 2014 | 72.00 | 72.11 | 71.66 | 72.11 | 56,048 | +0.06(+0.08%) |
Mar 07, 2014 | 72.26 | 72.53 | 71.82 | 72.05 | 123,897 | +0.37(+0.52%) |
Mar 06, 2014 | 71.40 | 71.88 | 71.40 | 71.68 | 60,032 | +0.55(+0.77%) |
Mar 05, 2014 | 70.83 | 71.21 | 70.74 | 71.13 | 45,901 | +0.51(+0.72%) |
Mar 04, 2014 | 69.99 | 70.73 | 69.99 | 70.62 | 94,513 | +1.54(+2.23%) |