Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.57 | 73.68 | 73.48 | 73.61 | 1,639,845 | +0.06(+0.09%) |
May 29, 2014 | 73.43 | 73.57 | 73.31 | 73.55 | 3,896,884 | +0.31(+0.43%) |
May 28, 2014 | 73.04 | 73.32 | 72.97 | 73.23 | 697,258 | +0.38(+0.52%) |
May 27, 2014 | 72.90 | 72.94 | 72.81 | 72.86 | 1,076,820 | +0.10(+0.13%) |
May 23, 2014 | 72.73 | 72.76 | 72.76 | 72.76 | 588,277 | +0.10(+0.14%) |
May 22, 2014 | 72.66 | 72.73 | 72.64 | 72.66 | 763,320 | +0.06(+0.08%) |
May 21, 2014 | 72.64 | 72.69 | 72.53 | 72.60 | 1,954,387 | -0.05(-0.07%) |
May 20, 2014 | 72.62 | 72.73 | 72.59 | 72.66 | 1,262,661 | +0.03(+0.04%) |
May 19, 2014 | 72.53 | 72.63 | 72.45 | 72.63 | 883,971 | +0.14(+0.19%) |
May 16, 2014 | 72.56 | 72.57 | 72.35 | 72.49 | 1,355,918 | -0.07(-0.10%) |
May 15, 2014 | 72.59 | 72.76 | 72.49 | 72.56 | 1,455,954 | -0.06(-0.08%) |
May 14, 2014 | 72.48 | 72.63 | 72.43 | 72.62 | 965,803 | +0.37(+0.51%) |
May 13, 2014 | 72.31 | 72.39 | 72.18 | 72.25 | 516,315 | +0.03(+0.04%) |
May 12, 2014 | 72.20 | 72.41 | 72.09 | 72.22 | 1,045,237 | -0.06(-0.09%) |
May 09, 2014 | 72.47 | 72.50 | 72.25 | 72.29 | 996,658 | -0.14(-0.19%) |
May 08, 2014 | 72.43 | 72.52 | 72.25 | 72.43 | 1,298,482 | +0.31(+0.42%) |
May 07, 2014 | 71.89 | 72.15 | 71.88 | 72.12 | 1,357,181 | +0.57(+0.80%) |
May 06, 2014 | 71.45 | 71.57 | 71.37 | 71.55 | 819,742 | +0.23(+0.32%) |
May 05, 2014 | 71.50 | 71.50 | 71.28 | 71.32 | 2,181,549 | +0.03(+0.04%) |
May 02, 2014 | 71.24 | 71.33 | 71.16 | 71.29 | 1,632,467 | +0.17(+0.23%) |
May 01, 2014 | 71.31 | 71.31 | 71.08 | 71.13 | 10,550,327 | -0.02(-0.02%) |
Apr 30, 2014 | 71.11 | 71.29 | 71.02 | 71.14 | 1,431,959 | +0.09(+0.12%) |
Apr 29, 2014 | 70.93 | 71.11 | 70.88 | 71.05 | 614,739 | +0.28(+0.39%) |
Apr 28, 2014 | 70.98 | 70.98 | 70.71 | 70.78 | 598,873 | +0.03(+0.04%) |
Apr 25, 2014 | 70.92 | 70.99 | 70.69 | 70.75 | 1,367,815 | -0.25(-0.36%) |
Apr 24, 2014 | 71.16 | 71.25 | 70.97 | 71.00 | 867,123 | -0.07(-0.10%) |
Apr 23, 2014 | 71.09 | 71.14 | 70.97 | 71.07 | 924,737 | -0.09(-0.12%) |
Apr 22, 2014 | 71.21 | 71.25 | 71.11 | 71.16 | 842,773 | -0.07(-0.10%) |
Apr 21, 2014 | 70.93 | 71.25 | 70.81 | 71.23 | 1,089,692 | +0.13(+0.18%) |
Apr 17, 2014 | 71.03 | 71.11 | 71.11 | 71.11 | 808,045 | +0.08(+0.11%) |
Apr 16, 2014 | 71.00 | 71.04 | 70.56 | 71.03 | 588,597 | +0.20(+0.29%) |
Apr 15, 2014 | 71.01 | 71.02 | 70.65 | 70.83 | 1,598,311 | -0.25(-0.35%) |
Apr 14, 2014 | 71.09 | 71.26 | 71.02 | 71.07 | 610,767 | -0.14(-0.20%) |
Apr 11, 2014 | 71.28 | 71.28 | 71.14 | 71.21 | 917,910 | -0.11(-0.16%) |
Apr 10, 2014 | 71.16 | 71.45 | 71.14 | 71.33 | 2,045,103 | +0.34(+0.47%) |
Apr 09, 2014 | 70.82 | 71.01 | 70.82 | 70.99 | 1,492,854 | +0.05(+0.07%) |
Apr 08, 2014 | 70.72 | 70.97 | 70.72 | 70.94 | 1,142,214 | +0.33(+0.47%) |
Apr 07, 2014 | 70.71 | 70.75 | 70.57 | 70.61 | 636,445 | -0.17(-0.24%) |
Apr 04, 2014 | 70.40 | 70.78 | 70.40 | 70.78 | 836,471 | +0.42(+0.60%) |
Apr 03, 2014 | 70.38 | 70.39 | 70.18 | 70.36 | 614,937 | -0.07(-0.10%) |
Apr 02, 2014 | 70.62 | 70.63 | 70.43 | 70.43 | 1,947,647 | -0.37(-0.53%) |
Apr 01, 2014 | 70.48 | 70.80 | 70.41 | 70.80 | 9,696,161 | +0.40(+0.57%) |
Mar 31, 2014 | 70.21 | 70.42 | 70.13 | 70.40 | 2,231,752 | +0.27(+0.39%) |
Mar 28, 2014 | 70.20 | 70.42 | 70.07 | 70.13 | 1,907,711 | -0.04(-0.05%) |
Mar 27, 2014 | 69.96 | 70.21 | 69.92 | 70.16 | 1,548,015 | +0.48(+0.69%) |
Mar 26, 2014 | 69.60 | 69.73 | 69.60 | 69.68 | 835,631 | +0.20(+0.29%) |
Mar 25, 2014 | 69.31 | 69.49 | 69.31 | 69.48 | 511,761 | +0.18(+0.26%) |
Mar 24, 2014 | 69.21 | 69.36 | 69.16 | 69.30 | 958,094 | +0.25(+0.37%) |
Mar 21, 2014 | 69.17 | 69.18 | 69.00 | 69.05 | 761,522 | -0.09(-0.14%) |
Mar 20, 2014 | 69.03 | 69.18 | 68.98 | 69.14 | 1,070,451 | -0.04(-0.06%) |
Mar 19, 2014 | 69.41 | 69.47 | 69.08 | 69.18 | 1,473,403 | -0.06(-0.09%) |
Mar 18, 2014 | 69.18 | 69.27 | 69.12 | 69.25 | 699,446 | +0.20(+0.29%) |
Mar 17, 2014 | 69.10 | 69.17 | 68.88 | 69.05 | 699,597 | +0.08(+0.11%) |
Mar 14, 2014 | 68.82 | 69.06 | 68.82 | 68.97 | 479,597 | +0.15(+0.21%) |
Mar 13, 2014 | 68.97 | 69.08 | 68.81 | 68.82 | 709,982 | -0.13(-0.19%) |
Mar 12, 2014 | 68.94 | 69.06 | 68.86 | 68.96 | 966,918 | +0.01(+0.02%) |
Mar 11, 2014 | 69.08 | 69.16 | 68.94 | 68.94 | 682,225 | -0.13(-0.19%) |
Mar 10, 2014 | 69.04 | 69.30 | 69.04 | 69.08 | 1,188,718 | -0.14(-0.20%) |
Mar 07, 2014 | 69.30 | 69.30 | 69.05 | 69.22 | 1,222,911 | -0.12(-0.17%) |
Mar 06, 2014 | 69.42 | 69.46 | 69.32 | 69.34 | 686,696 | -0.14(-0.20%) |
Mar 05, 2014 | 69.47 | 69.49 | 69.36 | 69.48 | 1,319,134 | +0.08(+0.11%) |
Mar 04, 2014 | 69.27 | 69.41 | 69.21 | 69.40 | 2,486,645 | +0.45(+0.66%) |