Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.82 | 72.86 | 72.34 | 72.70 | 1,703,601 | +0.17(+0.23%) |
May 29, 2014 | 72.52 | 73.11 | 72.35 | 72.54 | 1,617,835 | +0.03(+0.04%) |
May 28, 2014 | 73.66 | 73.66 | 72.49 | 72.51 | 1,628,900 | -0.97(-1.32%) |
May 27, 2014 | 73.15 | 73.76 | 72.82 | 73.48 | 1,457,893 | +0.50(+0.69%) |
May 23, 2014 | 72.04 | 72.98 | 72.98 | 72.98 | 1,938,867 | +1.34(+1.87%) |
May 22, 2014 | 70.86 | 72.27 | 70.75 | 71.64 | 1,394,372 | +0.61(+0.85%) |
May 21, 2014 | 67.85 | 71.89 | 67.39 | 71.03 | 4,291,776 | +0.58(+0.82%) |
May 20, 2014 | 70.43 | 70.85 | 69.82 | 70.46 | 3,108,086 | -0.21(-0.30%) |
May 19, 2014 | 69.09 | 70.75 | 69.06 | 70.67 | 2,480,353 | +1.43(+2.07%) |
May 16, 2014 | 68.28 | 69.31 | 67.70 | 69.24 | 2,251,744 | +1.31(+1.93%) |
May 15, 2014 | 68.71 | 69.19 | 67.61 | 67.93 | 1,765,866 | -0.83(-1.21%) |
May 14, 2014 | 69.17 | 69.36 | 68.65 | 68.76 | 1,075,816 | -0.64(-0.92%) |
May 13, 2014 | 69.87 | 69.95 | 69.17 | 69.40 | 1,032,134 | -0.39(-0.55%) |
May 12, 2014 | 68.93 | 70.14 | 68.89 | 69.79 | 1,341,977 | +1.09(+1.59%) |
May 09, 2014 | 68.32 | 69.03 | 67.88 | 68.70 | 960,860 | +0.28(+0.40%) |
May 08, 2014 | 68.15 | 69.21 | 67.68 | 68.42 | 1,378,063 | +0.28(+0.40%) |
May 07, 2014 | 68.31 | 68.77 | 67.54 | 68.15 | 1,236,828 | -0.32(-0.47%) |
May 06, 2014 | 69.24 | 69.42 | 68.44 | 68.47 | 945,874 | -0.83(-1.19%) |
May 05, 2014 | 68.62 | 69.35 | 68.23 | 69.29 | 1,044,682 | +0.26(+0.37%) |
May 02, 2014 | 69.83 | 69.92 | 69.01 | 69.04 | 983,916 | -0.59(-0.84%) |
May 01, 2014 | 69.40 | 70.39 | 69.15 | 69.62 | 1,477,950 | +0.17(+0.24%) |
Apr 30, 2014 | 68.71 | 69.54 | 68.70 | 69.46 | 1,688,564 | +0.32(+0.46%) |
Apr 29, 2014 | 68.91 | 69.52 | 68.63 | 69.14 | 1,988,471 | +0.65(+0.95%) |
Apr 28, 2014 | 69.55 | 69.70 | 67.88 | 68.49 | 2,331,892 | -0.60(-0.86%) |
Apr 25, 2014 | 68.47 | 70.74 | 68.37 | 69.08 | 4,075,120 | +1.08(+1.59%) |
Apr 24, 2014 | 68.84 | 70.85 | 67.86 | 68.00 | 1,620,915 | -0.21(-0.31%) |
Apr 23, 2014 | 68.25 | 68.58 | 67.91 | 68.21 | 1,249,241 | -0.41(-0.60%) |
Apr 22, 2014 | 68.40 | 69.48 | 68.26 | 68.62 | 2,349,990 | +0.77(+1.14%) |
Apr 21, 2014 | 68.00 | 68.30 | 67.58 | 67.85 | 1,966,118 | -0.03(-0.04%) |
Apr 17, 2014 | 67.92 | 67.88 | 67.88 | 67.88 | 1,595,874 | -0.22(-0.32%) |
Apr 16, 2014 | 67.94 | 68.30 | 67.39 | 68.10 | 1,189,981 | +0.49(+0.72%) |
Apr 15, 2014 | 67.25 | 67.91 | 66.76 | 67.61 | 2,180,821 | +0.33(+0.49%) |
Apr 14, 2014 | 67.29 | 67.72 | 66.76 | 67.28 | 2,108,938 | +0.79(+1.19%) |
Apr 11, 2014 | 67.22 | 67.60 | 66.42 | 66.50 | 2,497,916 | -0.98(-1.45%) |
Apr 10, 2014 | 68.81 | 68.92 | 67.34 | 67.48 | 1,949,601 | -1.39(-2.02%) |
Apr 09, 2014 | 68.36 | 68.89 | 67.96 | 68.87 | 1,456,137 | +0.52(+0.76%) |
Apr 08, 2014 | 68.58 | 69.46 | 68.22 | 68.35 | 2,588,970 | -0.06(-0.08%) |
Apr 07, 2014 | 70.39 | 70.60 | 67.95 | 68.40 | 2,857,743 | -2.19(-3.11%) |
Apr 04, 2014 | 72.34 | 72.58 | 70.54 | 70.60 | 2,426,567 | -1.27(-1.77%) |
Apr 03, 2014 | 72.25 | 72.65 | 71.41 | 71.87 | 2,189,253 | -0.36(-0.49%) |
Apr 02, 2014 | 71.97 | 72.45 | 71.62 | 72.23 | 1,685,786 | +0.07(+0.10%) |
Apr 01, 2014 | 71.32 | 72.18 | 71.09 | 72.15 | 2,305,092 | +1.06(+1.49%) |
Mar 31, 2014 | 71.59 | 71.95 | 70.93 | 71.09 | 2,123,653 | -0.04(-0.05%) |
Mar 28, 2014 | 71.13 | 71.57 | 70.81 | 71.13 | 1,049,830 | +0.17(+0.24%) |
Mar 27, 2014 | 70.80 | 71.30 | 70.34 | 70.95 | 2,068,094 | -0.13(-0.18%) |
Mar 26, 2014 | 72.34 | 72.34 | 71.06 | 71.08 | 1,772,844 | -0.87(-1.21%) |
Mar 25, 2014 | 72.60 | 72.90 | 71.29 | 71.95 | 1,489,300 | -0.13(-0.18%) |
Mar 24, 2014 | 72.58 | 72.99 | 71.35 | 72.08 | 1,775,200 | -0.58(-0.79%) |
Mar 21, 2014 | 74.58 | 74.58 | 72.61 | 72.66 | 2,467,840 | -1.14(-1.55%) |
Mar 20, 2014 | 73.11 | 73.81 | 72.99 | 73.80 | 916,873 | +0.44(+0.60%) |
Mar 19, 2014 | 73.42 | 73.85 | 72.84 | 73.36 | 1,277,798 | -0.41(-0.56%) |
Mar 18, 2014 | 73.62 | 73.95 | 73.34 | 73.77 | 1,261,882 | +0.10(+0.14%) |
Mar 17, 2014 | 73.39 | 74.25 | 73.18 | 73.67 | 1,293,239 | +0.59(+0.80%) |
Mar 14, 2014 | 73.31 | 73.52 | 72.79 | 73.09 | 1,431,056 | -0.22(-0.30%) |
Mar 13, 2014 | 74.23 | 74.48 | 73.11 | 73.31 | 1,704,071 | -0.71(-0.96%) |
Mar 12, 2014 | 74.16 | 74.26 | 73.62 | 74.02 | 2,314,869 | -0.31(-0.42%) |
Mar 11, 2014 | 75.05 | 75.36 | 73.93 | 74.33 | 1,839,826 | -0.50(-0.67%) |
Mar 10, 2014 | 74.78 | 75.30 | 74.37 | 74.83 | 2,393,450 | -0.35(-0.46%) |
Mar 07, 2014 | 74.35 | 75.34 | 73.69 | 75.18 | 3,037,404 | +1.34(+1.82%) |
Mar 06, 2014 | 73.58 | 74.19 | 73.57 | 73.84 | 1,418,806 | +0.09(+0.12%) |
Mar 05, 2014 | 73.98 | 73.98 | 73.28 | 73.74 | 2,053,271 | -0.26(-0.35%) |
Mar 04, 2014 | 71.82 | 74.30 | 71.80 | 74.00 | 3,345,647 | +2.78(+3.90%) |