Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.73 | 76.56 | 75.37 | 75.51 | 79,997 | +0.09(+0.12%) |
May 29, 2014 | 78.22 | 78.22 | 74.93 | 75.42 | 113,638 | -2.45(-3.14%) |
May 28, 2014 | 78.60 | 78.60 | 77.70 | 77.86 | 60,619 | -1.01(-1.28%) |
May 27, 2014 | 78.83 | 79.21 | 78.46 | 78.87 | 67,277 | +0.67(+0.86%) |
May 23, 2014 | 77.31 | 78.20 | 78.20 | 78.20 | 73,625 | +0.97(+1.26%) |
May 22, 2014 | 76.37 | 77.45 | 76.09 | 77.23 | 43,397 | +1.21(+1.59%) |
May 21, 2014 | 76.76 | 77.08 | 75.30 | 76.02 | 68,365 | -0.12(-0.16%) |
May 20, 2014 | 77.79 | 78.17 | 75.33 | 76.14 | 78,576 | -2.07(-2.65%) |
May 19, 2014 | 77.22 | 79.70 | 77.09 | 78.21 | 106,073 | +0.50(+0.64%) |
May 16, 2014 | 77.33 | 77.78 | 75.97 | 77.72 | 37,464 | +0.19(+0.24%) |
May 15, 2014 | 78.04 | 78.04 | 76.46 | 77.53 | 51,244 | -0.46(-0.58%) |
May 14, 2014 | 79.91 | 79.91 | 77.45 | 77.98 | 86,315 | -1.93(-2.42%) |
May 13, 2014 | 80.84 | 81.09 | 79.31 | 79.92 | 177,166 | -1.33(-1.63%) |
May 12, 2014 | 78.72 | 81.64 | 78.22 | 81.24 | 75,071 | +2.75(+3.51%) |
May 09, 2014 | 77.57 | 78.71 | 76.99 | 78.49 | 40,998 | +0.42(+0.53%) |
May 08, 2014 | 79.19 | 80.21 | 77.67 | 78.08 | 67,672 | -1.52(-1.91%) |
May 07, 2014 | 76.99 | 79.78 | 76.24 | 79.60 | 110,530 | +2.46(+3.19%) |
May 06, 2014 | 78.40 | 79.04 | 76.77 | 77.14 | 65,846 | -1.86(-2.36%) |
May 05, 2014 | 77.99 | 79.23 | 77.47 | 79.00 | 66,628 | +0.19(+0.24%) |
May 02, 2014 | 78.24 | 79.51 | 78.09 | 78.81 | 58,132 | +0.55(+0.71%) |
May 01, 2014 | 80.16 | 80.16 | 77.69 | 78.25 | 167,628 | -2.12(-2.64%) |
Apr 30, 2014 | 78.22 | 80.76 | 77.55 | 80.37 | 93,953 | +1.87(+2.38%) |
Apr 29, 2014 | 78.89 | 79.67 | 77.30 | 78.50 | 99,638 | +0.19(+0.24%) |
Apr 28, 2014 | 77.92 | 79.55 | 77.18 | 78.31 | 116,638 | +0.54(+0.70%) |
Apr 25, 2014 | 79.74 | 79.74 | 77.69 | 77.77 | 83,467 | -2.40(-2.99%) |
Apr 24, 2014 | 79.89 | 80.91 | 77.94 | 80.16 | 119,656 | +0.87(+1.10%) |
Apr 23, 2014 | 79.56 | 82.27 | 79.25 | 79.29 | 172,066 | -0.11(-0.14%) |
Apr 22, 2014 | 72.81 | 81.44 | 72.41 | 79.40 | 344,317 | +7.08(+9.78%) |
Apr 21, 2014 | 71.65 | 73.18 | 71.13 | 72.33 | 120,278 | +1.02(+1.43%) |
Apr 17, 2014 | 70.57 | 71.31 | 71.31 | 71.31 | 71,134 | +0.47(+0.66%) |
Apr 16, 2014 | 69.59 | 71.04 | 69.29 | 70.84 | 64,056 | +1.64(+2.37%) |
Apr 15, 2014 | 70.29 | 71.06 | 67.76 | 69.20 | 232,707 | -1.07(-1.52%) |
Apr 14, 2014 | 71.02 | 71.26 | 69.84 | 70.27 | 117,346 | +0.02(+0.03%) |
Apr 11, 2014 | 71.64 | 73.46 | 69.97 | 70.25 | 120,961 | -2.24(-3.09%) |
Apr 10, 2014 | 73.92 | 74.36 | 71.70 | 72.48 | 70,516 | -1.78(-2.40%) |
Apr 09, 2014 | 74.62 | 74.71 | 72.76 | 74.27 | 67,586 | +0.95(+1.30%) |
Apr 08, 2014 | 73.05 | 74.20 | 72.04 | 73.32 | 113,442 | +0.20(+0.27%) |
Apr 07, 2014 | 73.60 | 73.66 | 72.13 | 73.12 | 103,782 | -1.05(-1.41%) |
Apr 04, 2014 | 75.70 | 75.70 | 73.50 | 74.17 | 99,816 | -0.81(-1.08%) |
Apr 03, 2014 | 75.74 | 75.77 | 74.34 | 74.98 | 69,598 | -0.92(-1.21%) |
Apr 02, 2014 | 74.67 | 76.16 | 74.33 | 75.90 | 83,597 | +1.13(+1.51%) |
Apr 01, 2014 | 72.66 | 75.45 | 72.66 | 74.77 | 119,733 | +2.20(+3.03%) |
Mar 31, 2014 | 71.25 | 73.03 | 70.79 | 72.57 | 81,485 | +1.78(+2.52%) |
Mar 28, 2014 | 70.07 | 71.82 | 69.87 | 70.79 | 89,367 | +0.64(+0.92%) |
Mar 27, 2014 | 70.56 | 70.61 | 69.37 | 70.15 | 73,885 | -0.53(-0.76%) |
Mar 26, 2014 | 73.63 | 73.63 | 70.66 | 70.68 | 107,655 | -2.31(-3.16%) |
Mar 25, 2014 | 72.98 | 73.36 | 72.50 | 72.99 | 48,613 | +0.38(+0.52%) |
Mar 24, 2014 | 73.48 | 73.98 | 71.87 | 72.61 | 68,060 | -0.79(-1.08%) |
Mar 21, 2014 | 73.47 | 74.30 | 72.80 | 73.40 | 98,319 | +0.47(+0.64%) |
Mar 20, 2014 | 73.14 | 73.14 | 71.82 | 72.94 | 53,345 | -0.14(-0.19%) |
Mar 19, 2014 | 73.73 | 74.00 | 72.68 | 73.08 | 61,240 | -0.85(-1.15%) |
Mar 18, 2014 | 73.24 | 74.00 | 73.04 | 73.93 | 55,910 | +0.72(+0.99%) |
Mar 17, 2014 | 72.60 | 73.37 | 72.40 | 73.21 | 63,059 | +1.30(+1.80%) |
Mar 14, 2014 | 70.80 | 72.13 | 70.52 | 71.91 | 92,978 | +0.90(+1.27%) |
Mar 13, 2014 | 72.02 | 72.64 | 70.30 | 71.01 | 87,910 | -0.71(-0.99%) |
Mar 12, 2014 | 72.26 | 72.96 | 71.26 | 71.72 | 87,666 | -0.78(-1.08%) |
Mar 11, 2014 | 74.24 | 74.35 | 72.45 | 72.50 | 108,856 | -1.73(-2.33%) |
Mar 10, 2014 | 74.26 | 74.78 | 73.66 | 74.24 | 223,028 | -0.51(-0.69%) |
Mar 07, 2014 | 75.02 | 75.82 | 73.87 | 74.75 | 138,731 | -0.46(-0.61%) |
Mar 06, 2014 | 71.53 | 75.42 | 71.26 | 75.21 | 190,195 | +3.66(+5.12%) |
Mar 05, 2014 | 71.70 | 73.64 | 70.53 | 71.54 | 244,922 | +1.85(+2.66%) |
Mar 04, 2014 | 69.98 | 71.04 | 69.14 | 69.69 | 147,839 | +0.78(+1.13%) |