Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.86 | 74.95 | 74.27 | 74.79 | 360,963 | -0.21(-0.28%) |
May 29, 2014 | 74.74 | 75.17 | 74.15 | 75.00 | 477,360 | +0.51(+0.69%) |
May 28, 2014 | 74.57 | 75.16 | 74.44 | 74.49 | 387,497 | -0.19(-0.26%) |
May 27, 2014 | 74.83 | 75.15 | 74.62 | 74.68 | 219,543 | +0.24(+0.32%) |
May 23, 2014 | 73.25 | 74.44 | 74.44 | 74.44 | 394,361 | +1.44(+1.97%) |
May 22, 2014 | 72.88 | 73.71 | 72.73 | 73.01 | 327,397 | -0.15(-0.20%) |
May 21, 2014 | 73.07 | 73.66 | 72.68 | 73.16 | 334,248 | +0.36(+0.50%) |
May 20, 2014 | 73.68 | 74.34 | 72.11 | 72.80 | 689,725 | -1.26(-1.70%) |
May 19, 2014 | 73.72 | 74.72 | 73.31 | 74.06 | 345,752 | +0.21(+0.29%) |
May 16, 2014 | 73.71 | 74.20 | 73.42 | 73.84 | 235,245 | +0.28(+0.38%) |
May 15, 2014 | 73.50 | 73.97 | 72.58 | 73.56 | 503,686 | -0.23(-0.31%) |
May 14, 2014 | 74.22 | 74.48 | 73.57 | 73.79 | 426,597 | -0.47(-0.63%) |
May 13, 2014 | 75.37 | 75.66 | 73.99 | 74.26 | 386,420 | -1.06(-1.40%) |
May 12, 2014 | 74.55 | 75.51 | 74.39 | 75.31 | 362,359 | +1.07(+1.44%) |
May 09, 2014 | 73.67 | 74.33 | 72.91 | 74.25 | 400,917 | +0.53(+0.72%) |
May 08, 2014 | 73.83 | 74.90 | 73.35 | 73.72 | 506,786 | -0.11(-0.16%) |
May 07, 2014 | 74.05 | 74.72 | 73.07 | 73.83 | 589,280 | -0.25(-0.33%) |
May 06, 2014 | 75.45 | 75.70 | 74.00 | 74.08 | 598,029 | -1.78(-2.34%) |
May 05, 2014 | 73.99 | 76.76 | 73.99 | 75.86 | 1,060,588 | +1.18(+1.58%) |
May 02, 2014 | 74.39 | 75.54 | 74.21 | 74.68 | 332,730 | +0.44(+0.59%) |
May 01, 2014 | 73.94 | 75.09 | 73.56 | 74.24 | 483,048 | +0.41(+0.56%) |
Apr 30, 2014 | 73.37 | 73.97 | 73.03 | 73.83 | 396,835 | +0.38(+0.52%) |
Apr 29, 2014 | 73.67 | 74.30 | 73.17 | 73.45 | 352,540 | -0.21(-0.29%) |
Apr 28, 2014 | 74.20 | 74.72 | 72.65 | 73.66 | 546,233 | -0.31(-0.42%) |
Apr 25, 2014 | 74.54 | 74.73 | 73.62 | 73.97 | 558,849 | -0.96(-1.28%) |
Apr 24, 2014 | 74.84 | 75.44 | 73.64 | 74.93 | 810,081 | +0.42(+0.57%) |
Apr 23, 2014 | 75.26 | 75.96 | 74.31 | 74.50 | 849,155 | -0.79(-1.05%) |
Apr 22, 2014 | 77.31 | 77.31 | 74.73 | 75.30 | 1,197,956 | -1.03(-1.35%) |
Apr 21, 2014 | 78.80 | 78.91 | 74.04 | 76.33 | 1,579,236 | -2.31(-2.93%) |
Apr 17, 2014 | 77.91 | 78.63 | 78.63 | 78.63 | 1,066,581 | +0.72(+0.93%) |
Apr 16, 2014 | 77.08 | 78.34 | 77.06 | 77.91 | 1,050,597 | +1.25(+1.63%) |
Apr 15, 2014 | 76.88 | 77.49 | 75.74 | 76.66 | 788,709 | -0.42(-0.55%) |
Apr 14, 2014 | 79.01 | 79.13 | 76.69 | 77.08 | 458,293 | -1.29(-1.65%) |
Apr 11, 2014 | 78.28 | 79.08 | 77.92 | 78.38 | 822,189 | -0.43(-0.55%) |
Apr 10, 2014 | 79.18 | 79.52 | 77.97 | 78.81 | 905,182 | -0.46(-0.58%) |
Apr 09, 2014 | 77.49 | 79.55 | 76.86 | 79.27 | 984,210 | +1.89(+2.45%) |
Apr 08, 2014 | 78.09 | 78.19 | 76.44 | 77.38 | 783,779 | -0.71(-0.91%) |
Apr 07, 2014 | 80.77 | 81.07 | 77.57 | 78.09 | 594,919 | -1.49(-1.87%) |
Apr 04, 2014 | 81.58 | 82.62 | 79.00 | 79.58 | 402,140 | -1.74(-2.14%) |
Apr 03, 2014 | 81.40 | 81.58 | 80.77 | 81.32 | 375,204 | +0.01(+0.01%) |
Apr 02, 2014 | 80.35 | 81.43 | 79.80 | 81.31 | 369,465 | +1.54(+1.93%) |
Apr 01, 2014 | 80.24 | 80.76 | 79.51 | 79.77 | 626,809 | -0.29(-0.36%) |
Mar 31, 2014 | 80.07 | 80.73 | 79.56 | 80.06 | 250,813 | +0.61(+0.76%) |
Mar 28, 2014 | 79.04 | 79.74 | 78.69 | 79.45 | 224,463 | +0.78(+1.00%) |
Mar 27, 2014 | 78.41 | 78.70 | 77.40 | 78.67 | 341,178 | +0.20(+0.26%) |
Mar 26, 2014 | 80.37 | 80.43 | 78.34 | 78.47 | 496,619 | -1.54(-1.92%) |
Mar 25, 2014 | 79.64 | 80.36 | 79.32 | 80.00 | 175,911 | +0.58(+0.73%) |
Mar 24, 2014 | 80.00 | 80.37 | 78.70 | 79.42 | 260,923 | -0.34(-0.43%) |
Mar 21, 2014 | 80.72 | 81.08 | 78.56 | 79.77 | 581,081 | -0.61(-0.76%) |
Mar 20, 2014 | 80.58 | 80.75 | 79.84 | 80.38 | 280,848 | -0.54(-0.66%) |
Mar 19, 2014 | 81.88 | 82.17 | 80.30 | 80.92 | 246,360 | -0.72(-0.88%) |
Mar 18, 2014 | 81.29 | 82.01 | 81.12 | 81.64 | 335,404 | +0.52(+0.64%) |
Mar 17, 2014 | 80.58 | 81.73 | 79.94 | 81.12 | 274,838 | +0.68(+0.84%) |
Mar 14, 2014 | 79.52 | 80.79 | 79.52 | 80.44 | 332,460 | +0.68(+0.86%) |
Mar 13, 2014 | 81.69 | 81.80 | 79.16 | 79.76 | 413,242 | -1.66(-2.04%) |
Mar 12, 2014 | 80.94 | 81.44 | 80.42 | 81.42 | 369,586 | +0.04(+0.04%) |
Mar 11, 2014 | 82.24 | 82.61 | 81.11 | 81.38 | 155,969 | -0.83(-1.01%) |
Mar 10, 2014 | 82.29 | 82.69 | 81.49 | 82.22 | 218,342 | -0.22(-0.27%) |
Mar 07, 2014 | 82.81 | 83.17 | 82.18 | 82.44 | 231,995 | -0.14(-0.17%) |
Mar 06, 2014 | 82.25 | 82.82 | 82.22 | 82.58 | 228,420 | +0.45(+0.55%) |
Mar 05, 2014 | 81.94 | 82.32 | 81.64 | 82.13 | 266,222 | +0.10(+0.12%) |
Mar 04, 2014 | 81.13 | 82.09 | 81.06 | 82.03 | 339,510 | +1.82(+2.27%) |