Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 66.86 | 67.55 | 66.76 | 66.98 | 163,968 | +0.27(+0.41%) |
May 29, 2014 | 66.66 | 67.02 | 66.06 | 66.70 | 156,023 | +0.25(+0.38%) |
May 28, 2014 | 66.57 | 66.86 | 65.93 | 66.45 | 129,634 | -0.08(-0.12%) |
May 27, 2014 | 66.63 | 68.43 | 64.34 | 66.53 | 404,270 | -8.88(-11.78%) |
May 23, 2014 | 74.76 | 75.41 | 75.41 | 75.41 | 69,975 | +0.40(+0.54%) |
May 22, 2014 | 74.77 | 75.71 | 74.45 | 75.01 | 43,523 | +0.14(+0.18%) |
May 21, 2014 | 73.75 | 75.38 | 73.68 | 74.87 | 92,801 | +1.18(+1.60%) |
May 20, 2014 | 74.24 | 74.51 | 72.44 | 73.69 | 147,707 | -0.47(-0.63%) |
May 19, 2014 | 71.90 | 74.46 | 71.90 | 74.16 | 84,301 | +1.75(+2.42%) |
May 16, 2014 | 72.18 | 72.63 | 71.34 | 72.41 | 100,711 | +0.07(+0.09%) |
May 15, 2014 | 72.20 | 73.13 | 71.48 | 72.34 | 73,757 | -0.30(-0.42%) |
May 14, 2014 | 73.16 | 73.16 | 72.40 | 72.64 | 61,900 | -0.96(-1.31%) |
May 13, 2014 | 74.41 | 74.85 | 73.58 | 73.60 | 53,665 | -1.10(-1.47%) |
May 12, 2014 | 72.55 | 75.14 | 72.18 | 74.70 | 91,451 | +2.62(+3.63%) |
May 09, 2014 | 69.84 | 72.50 | 69.84 | 72.08 | 69,161 | +2.02(+2.88%) |
May 08, 2014 | 70.33 | 70.78 | 69.71 | 70.06 | 153,708 | -0.18(-0.25%) |
May 07, 2014 | 70.25 | 70.61 | 69.35 | 70.24 | 132,913 | +0.14(+0.20%) |
May 06, 2014 | 72.12 | 72.53 | 69.81 | 70.10 | 123,521 | -2.02(-2.80%) |
May 05, 2014 | 72.29 | 73.56 | 71.57 | 72.12 | 113,700 | -0.43(-0.59%) |
May 02, 2014 | 73.18 | 74.01 | 72.30 | 72.55 | 178,054 | -0.26(-0.36%) |
May 01, 2014 | 73.70 | 73.75 | 72.41 | 72.82 | 182,667 | -0.78(-1.07%) |
Apr 30, 2014 | 75.41 | 75.79 | 73.30 | 73.60 | 124,050 | -1.74(-2.32%) |
Apr 29, 2014 | 76.16 | 76.53 | 75.00 | 75.35 | 70,101 | -0.43(-0.57%) |
Apr 28, 2014 | 74.30 | 76.41 | 73.98 | 75.78 | 76,614 | -0.21(-0.27%) |
Apr 25, 2014 | 77.36 | 77.44 | 75.29 | 75.99 | 52,243 | -1.91(-2.45%) |
Apr 24, 2014 | 78.78 | 78.78 | 77.03 | 77.90 | 92,607 | -0.26(-0.34%) |
Apr 23, 2014 | 78.86 | 79.15 | 78.08 | 78.16 | 79,936 | -1.13(-1.42%) |
Apr 22, 2014 | 80.32 | 80.50 | 79.12 | 79.29 | 97,332 | -0.89(-1.11%) |
Apr 21, 2014 | 80.60 | 81.18 | 80.05 | 80.18 | 65,130 | -0.13(-0.16%) |
Apr 17, 2014 | 79.91 | 80.31 | 80.31 | 80.31 | 60,081 | +0.27(+0.34%) |
Apr 16, 2014 | 79.56 | 80.24 | 78.69 | 80.03 | 37,487 | +0.74(+0.93%) |
Apr 15, 2014 | 80.08 | 80.11 | 77.45 | 79.29 | 112,884 | -0.65(-0.82%) |
Apr 14, 2014 | 80.16 | 80.79 | 79.32 | 79.95 | 91,764 | +0.25(+0.31%) |
Apr 11, 2014 | 79.88 | 80.95 | 78.78 | 79.70 | 100,687 | -0.88(-1.09%) |
Apr 10, 2014 | 82.48 | 82.92 | 79.50 | 80.58 | 106,719 | -1.74(-2.11%) |
Apr 09, 2014 | 80.99 | 82.42 | 80.01 | 82.32 | 134,260 | +1.28(+1.58%) |
Apr 08, 2014 | 79.66 | 81.81 | 78.94 | 81.03 | 112,827 | +1.56(+1.96%) |
Apr 07, 2014 | 79.04 | 80.47 | 78.13 | 79.48 | 94,933 | +0.13(+0.16%) |
Apr 04, 2014 | 82.40 | 82.48 | 78.53 | 79.35 | 76,458 | -2.59(-3.16%) |
Apr 03, 2014 | 81.89 | 82.34 | 80.91 | 81.94 | 95,382 | +0.48(+0.59%) |
Apr 02, 2014 | 80.17 | 81.58 | 79.38 | 81.46 | 79,509 | +1.21(+1.50%) |
Apr 01, 2014 | 80.83 | 80.96 | 79.16 | 80.25 | 125,905 | -0.25(-0.30%) |
Mar 31, 2014 | 76.32 | 80.72 | 75.71 | 80.50 | 159,819 | +4.42(+5.81%) |
Mar 28, 2014 | 77.25 | 78.21 | 75.96 | 76.07 | 100,128 | -1.22(-1.57%) |
Mar 27, 2014 | 77.56 | 78.40 | 76.32 | 77.29 | 92,662 | -0.56(-0.72%) |
Mar 26, 2014 | 78.26 | 78.63 | 77.48 | 77.85 | 113,265 | -0.14(-0.18%) |
Mar 25, 2014 | 78.89 | 79.04 | 77.53 | 77.99 | 73,551 | -0.30(-0.39%) |
Mar 24, 2014 | 79.08 | 79.22 | 77.78 | 78.29 | 67,640 | -0.75(-0.94%) |
Mar 21, 2014 | 79.41 | 80.93 | 78.55 | 79.03 | 140,411 | -0.45(-0.57%) |
Mar 20, 2014 | 78.72 | 80.20 | 78.39 | 79.49 | 98,342 | +0.46(+0.58%) |
Mar 19, 2014 | 79.24 | 79.93 | 78.29 | 79.03 | 64,806 | -0.46(-0.58%) |
Mar 18, 2014 | 79.02 | 80.19 | 78.20 | 79.49 | 116,920 | +0.61(+0.77%) |
Mar 17, 2014 | 78.15 | 79.34 | 77.61 | 78.88 | 135,053 | +1.43(+1.85%) |
Mar 14, 2014 | 75.55 | 78.92 | 75.31 | 77.45 | 156,208 | +2.43(+3.24%) |
Mar 13, 2014 | 76.73 | 76.73 | 74.36 | 75.02 | 87,362 | -1.45(-1.89%) |
Mar 12, 2014 | 76.86 | 77.35 | 74.56 | 76.46 | 152,521 | -0.19(-0.24%) |
Mar 11, 2014 | 80.04 | 80.94 | 76.43 | 76.65 | 147,286 | -3.46(-4.31%) |
Mar 10, 2014 | 79.63 | 81.98 | 79.63 | 80.11 | 202,966 | +0.48(+0.60%) |
Mar 07, 2014 | 84.49 | 86.34 | 75.42 | 79.63 | 1,371,761 | -14.91(-15.77%) |
Mar 06, 2014 | 95.12 | 96.66 | 94.14 | 94.54 | 94,940 | +0.03(+0.03%) |
Mar 05, 2014 | 93.41 | 94.61 | 92.83 | 94.51 | 65,000 | +1.05(+1.12%) |
Mar 04, 2014 | 93.47 | 95.56 | 93.01 | 93.46 | 122,265 | +1.12(+1.21%) |