Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.13 | 71.49 | 70.90 | 71.47 | 5,550,636 | +0.41(+0.58%) |
May 29, 2014 | 71.07 | 71.42 | 70.90 | 71.06 | 4,034,615 | -0.03(-0.04%) |
May 28, 2014 | 70.83 | 71.32 | 70.71 | 71.09 | 2,854,910 | +0.44(+0.62%) |
May 27, 2014 | 70.09 | 70.82 | 69.98 | 70.65 | 6,335,756 | +0.51(+0.73%) |
May 23, 2014 | 69.81 | 70.14 | 70.14 | 70.14 | 4,608,800 | -0.30(-0.43%) |
May 22, 2014 | 69.92 | 70.49 | 69.73 | 70.44 | 3,195,321 | +0.60(+0.86%) |
May 21, 2014 | 69.35 | 70.04 | 69.16 | 69.84 | 5,323,496 | +0.70(+1.01%) |
May 20, 2014 | 68.66 | 69.34 | 68.56 | 69.14 | 5,285,527 | +0.27(+0.39%) |
May 19, 2014 | 68.38 | 69.05 | 68.38 | 68.87 | 4,587,729 | +0.15(+0.22%) |
May 16, 2014 | 68.38 | 68.91 | 68.15 | 68.72 | 6,485,438 | +0.35(+0.51%) |
May 15, 2014 | 68.06 | 68.47 | 67.58 | 68.37 | 6,569,614 | -0.04(-0.06%) |
May 14, 2014 | 68.40 | 68.65 | 67.96 | 68.41 | 5,013,472 | -0.02(-0.03%) |
May 13, 2014 | 68.28 | 68.95 | 68.28 | 68.43 | 5,543,599 | -0.09(-0.13%) |
May 12, 2014 | 68.12 | 68.69 | 68.01 | 68.52 | 5,203,318 | +0.72(+1.06%) |
May 09, 2014 | 66.72 | 67.85 | 66.71 | 67.80 | 3,801,462 | +0.76(+1.13%) |
May 08, 2014 | 67.01 | 67.50 | 66.27 | 67.04 | 5,187,183 | -0.01(-0.01%) |
May 07, 2014 | 66.78 | 67.11 | 66.17 | 67.05 | 6,007,202 | +0.04(+0.06%) |
May 06, 2014 | 66.83 | 67.42 | 66.55 | 67.01 | 8,020,485 | +0.18(+0.27%) |
May 05, 2014 | 66.82 | 67.30 | 66.34 | 66.83 | 5,982,898 | -0.40(-0.59%) |
May 02, 2014 | 66.76 | 67.69 | 66.30 | 67.23 | 6,515,866 | +1.06(+1.60%) |
May 01, 2014 | 66.62 | 67.01 | 65.83 | 66.17 | 7,106,992 | -0.41(-0.62%) |
Apr 30, 2014 | 66.07 | 67.62 | 64.64 | 66.58 | 20,942,108 | -4.43(-6.24%) |
Apr 29, 2014 | 70.77 | 71.61 | 70.30 | 71.01 | 6,118,200 | +0.42(+0.59%) |
Apr 28, 2014 | 71.28 | 71.38 | 70.13 | 70.59 | 4,717,400 | -0.45(-0.63%) |
Apr 25, 2014 | 71.65 | 71.66 | 70.82 | 71.04 | 4,716,480 | -0.39(-0.55%) |
Apr 24, 2014 | 71.11 | 71.94 | 70.92 | 71.43 | 5,105,420 | +0.50(+0.70%) |
Apr 23, 2014 | 70.98 | 71.36 | 70.73 | 70.93 | 4,749,873 | -0.03(-0.04%) |
Apr 22, 2014 | 71.15 | 71.87 | 70.89 | 70.96 | 5,376,584 | -0.37(-0.52%) |
Apr 21, 2014 | 73.14 | 73.28 | 71.13 | 71.33 | 6,871,888 | -0.96(-1.33%) |
Apr 17, 2014 | 73.28 | 72.29 | 72.29 | 72.29 | 5,337,000 | -0.89(-1.22%) |
Apr 16, 2014 | 75.08 | 75.08 | 72.77 | 73.18 | 5,171,098 | -0.44(-0.60%) |
Apr 15, 2014 | 72.67 | 73.70 | 72.24 | 73.62 | 5,004,363 | +1.38(+1.92%) |
Apr 14, 2014 | 72.51 | 73.56 | 71.66 | 72.24 | 3,929,296 | +0.09(+0.12%) |
Apr 11, 2014 | 71.54 | 72.59 | 71.00 | 72.15 | 6,117,253 | +0.20(+0.28%) |
Apr 10, 2014 | 74.89 | 74.89 | 71.66 | 71.95 | 8,514,011 | -2.27(-3.06%) |
Apr 09, 2014 | 72.99 | 74.27 | 72.59 | 74.22 | 4,006,294 | +1.45(+1.99%) |
Apr 08, 2014 | 72.70 | 73.00 | 71.96 | 72.77 | 5,127,616 | +0.06(+0.08%) |
Apr 07, 2014 | 73.16 | 73.51 | 72.36 | 72.71 | 5,717,503 | -0.57(-0.78%) |
Apr 04, 2014 | 75.25 | 75.69 | 73.21 | 73.28 | 6,720,182 | -1.64(-2.19%) |
Apr 03, 2014 | 75.75 | 75.82 | 74.65 | 74.92 | 3,772,398 | -0.68(-0.90%) |
Apr 02, 2014 | 76.10 | 76.13 | 75.50 | 75.60 | 3,255,640 | -0.48(-0.63%) |
Apr 01, 2014 | 75.50 | 76.21 | 75.19 | 76.08 | 3,789,954 | +0.99(+1.32%) |
Mar 31, 2014 | 76.09 | 76.09 | 74.97 | 75.09 | 4,702,465 | -0.43(-0.57%) |
Mar 28, 2014 | 75.06 | 76.22 | 74.38 | 75.52 | 2,913,838 | +0.26(+0.35%) |
Mar 27, 2014 | 75.20 | 75.75 | 75.02 | 75.26 | 3,555,788 | -0.14(-0.19%) |
Mar 26, 2014 | 75.63 | 75.98 | 75.20 | 75.40 | 5,284,785 | -0.14(-0.19%) |
Mar 25, 2014 | 76.22 | 76.35 | 75.23 | 75.54 | 4,287,526 | -0.31(-0.41%) |
Mar 24, 2014 | 77.14 | 77.19 | 75.40 | 75.85 | 4,586,713 | -1.14(-1.48%) |
Mar 21, 2014 | 78.70 | 78.70 | 76.71 | 76.99 | 14,370,476 | -0.93(-1.19%) |
Mar 20, 2014 | 77.33 | 78.18 | 77.30 | 77.92 | 3,471,114 | +0.37(+0.48%) |
Mar 19, 2014 | 77.08 | 78.08 | 76.89 | 77.55 | 5,148,888 | +0.48(+0.62%) |
Mar 18, 2014 | 76.76 | 77.09 | 76.33 | 77.07 | 6,567,433 | +0.38(+0.50%) |
Mar 17, 2014 | 77.51 | 77.74 | 76.58 | 76.69 | 4,991,972 | -0.67(-0.87%) |
Mar 14, 2014 | 77.75 | 78.10 | 76.88 | 77.36 | 4,496,762 | -0.64(-0.82%) |
Mar 13, 2014 | 78.70 | 79.04 | 77.71 | 78.00 | 4,405,097 | -0.46(-0.59%) |
Mar 12, 2014 | 78.30 | 78.78 | 78.04 | 78.46 | 3,802,156 | -0.13(-0.17%) |
Mar 11, 2014 | 78.95 | 79.37 | 78.33 | 78.59 | 5,598,176 | -0.05(-0.06%) |
Mar 10, 2014 | 77.80 | 78.65 | 77.70 | 78.64 | 4,680,486 | +0.34(+0.43%) |
Mar 07, 2014 | 78.34 | 78.71 | 77.54 | 78.30 | 4,784,312 | +0.21(+0.27%) |
Mar 06, 2014 | 77.01 | 78.63 | 76.87 | 78.09 | 8,533,837 | +0.94(+1.22%) |
Mar 05, 2014 | 75.96 | 77.17 | 74.86 | 77.15 | 6,717,892 | +1.49(+1.97%) |
Mar 04, 2014 | 75.15 | 75.78 | 75.03 | 75.66 | 5,667,610 | +1.20(+1.61%) |