Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.43 | 72.99 | 71.78 | 72.90 | 3,248,336 | +0.60(+0.83%) |
May 29, 2014 | 72.04 | 72.80 | 71.95 | 72.31 | 1,302,580 | -0.06(-0.08%) |
May 28, 2014 | 72.53 | 73.03 | 72.21 | 72.36 | 1,724,189 | -0.18(-0.25%) |
May 27, 2014 | 70.59 | 72.59 | 70.44 | 72.55 | 2,165,728 | +2.15(+3.05%) |
May 23, 2014 | 69.69 | 70.40 | 70.40 | 70.40 | 1,288,170 | +1.14(+1.65%) |
May 22, 2014 | 69.42 | 69.69 | 69.01 | 69.26 | 1,578,246 | -0.17(-0.25%) |
May 21, 2014 | 69.72 | 70.82 | 69.27 | 69.43 | 1,915,769 | -0.15(-0.21%) |
May 20, 2014 | 70.94 | 70.99 | 69.11 | 69.58 | 2,367,309 | -1.22(-1.72%) |
May 19, 2014 | 71.17 | 71.23 | 70.17 | 70.80 | 2,664,971 | -0.50(-0.70%) |
May 16, 2014 | 70.60 | 71.49 | 70.07 | 71.29 | 2,064,020 | +0.51(+0.72%) |
May 15, 2014 | 70.59 | 71.32 | 70.07 | 70.79 | 2,485,891 | -0.02(-0.04%) |
May 14, 2014 | 69.48 | 71.67 | 69.31 | 70.81 | 3,495,546 | +2.27(+3.31%) |
May 13, 2014 | 68.48 | 68.87 | 67.92 | 68.55 | 2,145,762 | +0.12(+0.17%) |
May 12, 2014 | 68.61 | 68.88 | 67.94 | 68.43 | 2,658,853 | +0.42(+0.62%) |
May 09, 2014 | 69.21 | 69.37 | 67.04 | 68.01 | 3,628,126 | -1.36(-1.96%) |
May 08, 2014 | 69.63 | 70.55 | 68.85 | 69.37 | 2,812,062 | +0.20(+0.29%) |
May 07, 2014 | 69.70 | 70.49 | 68.37 | 69.17 | 3,012,619 | -0.88(-1.26%) |
May 06, 2014 | 69.37 | 70.53 | 69.15 | 70.05 | 2,396,337 | +0.42(+0.61%) |
May 05, 2014 | 69.01 | 70.08 | 68.79 | 69.63 | 2,373,967 | +0.18(+0.26%) |
May 02, 2014 | 68.45 | 69.76 | 67.66 | 69.44 | 3,497,920 | +1.16(+1.70%) |
May 01, 2014 | 70.98 | 71.29 | 67.40 | 68.28 | 6,098,218 | -4.81(-6.58%) |
Apr 30, 2014 | 71.77 | 74.59 | 71.32 | 73.09 | 2,727,708 | +0.52(+0.72%) |
Apr 29, 2014 | 73.28 | 73.43 | 72.21 | 72.57 | 2,667,753 | -0.07(-0.09%) |
Apr 28, 2014 | 73.29 | 73.96 | 71.41 | 72.64 | 2,373,898 | -0.20(-0.27%) |
Apr 25, 2014 | 74.02 | 74.23 | 72.69 | 72.84 | 1,810,102 | -1.68(-2.26%) |
Apr 24, 2014 | 75.64 | 75.85 | 73.91 | 74.52 | 2,067,840 | -0.53(-0.71%) |
Apr 23, 2014 | 76.12 | 76.34 | 74.71 | 75.05 | 1,802,935 | -1.37(-1.79%) |
Apr 22, 2014 | 76.41 | 76.97 | 76.11 | 76.42 | 1,633,500 | -0.14(-0.18%) |
Apr 21, 2014 | 76.15 | 76.61 | 75.26 | 76.56 | 1,627,455 | +1.00(+1.33%) |
Apr 17, 2014 | 74.56 | 75.56 | 75.56 | 75.56 | 2,008,052 | +0.64(+0.85%) |
Apr 16, 2014 | 74.69 | 75.23 | 73.83 | 74.92 | 1,650,528 | +0.76(+1.02%) |
Apr 15, 2014 | 74.82 | 75.11 | 73.04 | 74.16 | 2,193,463 | -0.81(-1.08%) |
Apr 14, 2014 | 73.68 | 75.17 | 73.46 | 74.98 | 2,338,914 | +1.78(+2.43%) |
Apr 11, 2014 | 72.69 | 73.82 | 72.36 | 73.20 | 2,712,274 | +0.03(+0.05%) |
Apr 10, 2014 | 75.91 | 76.27 | 73.17 | 73.17 | 2,717,348 | -2.56(-3.38%) |
Apr 09, 2014 | 75.48 | 75.93 | 73.92 | 75.72 | 2,388,778 | +0.22(+0.30%) |
Apr 08, 2014 | 74.45 | 75.74 | 74.30 | 75.50 | 2,495,236 | +1.15(+1.54%) |
Apr 07, 2014 | 75.01 | 76.14 | 73.75 | 74.36 | 2,958,542 | -0.75(-0.99%) |
Apr 04, 2014 | 78.27 | 78.84 | 74.70 | 75.10 | 3,045,986 | -2.46(-3.17%) |
Apr 03, 2014 | 77.71 | 78.47 | 77.22 | 77.56 | 1,941,906 | -0.56(-0.72%) |
Apr 02, 2014 | 77.78 | 78.46 | 76.76 | 78.12 | 2,102,972 | +0.50(+0.64%) |
Apr 01, 2014 | 76.81 | 77.92 | 76.41 | 77.62 | 2,576,088 | +1.43(+1.87%) |
Mar 31, 2014 | 74.46 | 76.74 | 73.92 | 76.20 | 3,111,658 | +2.00(+2.70%) |
Mar 28, 2014 | 74.56 | 75.46 | 73.83 | 74.20 | 1,877,069 | -0.24(-0.32%) |
Mar 27, 2014 | 73.87 | 74.96 | 73.67 | 74.44 | 2,454,977 | +0.31(+0.41%) |
Mar 26, 2014 | 74.90 | 75.60 | 74.10 | 74.13 | 2,632,009 | -0.18(-0.25%) |
Mar 25, 2014 | 72.77 | 74.71 | 72.57 | 74.31 | 2,467,392 | +1.55(+2.13%) |
Mar 24, 2014 | 72.89 | 73.52 | 71.71 | 72.77 | 2,806,086 | -0.53(-0.72%) |
Mar 21, 2014 | 73.56 | 73.78 | 72.51 | 73.30 | 3,883,994 | +0.52(+0.72%) |
Mar 20, 2014 | 70.85 | 72.91 | 70.46 | 72.78 | 2,389,226 | +1.75(+2.47%) |
Mar 19, 2014 | 71.33 | 71.38 | 70.27 | 71.02 | 1,960,337 | -0.37(-0.52%) |
Mar 18, 2014 | 70.38 | 71.50 | 69.90 | 71.39 | 1,617,909 | +0.98(+1.39%) |
Mar 17, 2014 | 70.59 | 71.12 | 69.72 | 70.42 | 3,468,607 | +0.10(+0.15%) |
Mar 14, 2014 | 69.32 | 70.40 | 69.29 | 70.31 | 2,038,042 | +0.67(+0.96%) |
Mar 13, 2014 | 69.85 | 70.30 | 69.00 | 69.65 | 2,457,628 | +0.04(+0.06%) |
Mar 12, 2014 | 68.33 | 69.77 | 68.17 | 69.61 | 1,583,640 | +0.79(+1.14%) |
Mar 11, 2014 | 70.53 | 70.90 | 68.57 | 68.82 | 2,324,506 | -1.57(-2.23%) |
Mar 10, 2014 | 69.87 | 71.66 | 69.55 | 70.39 | 2,676,168 | +0.71(+1.02%) |
Mar 07, 2014 | 72.22 | 72.22 | 69.39 | 69.68 | 2,515,502 | -2.04(-2.85%) |
Mar 06, 2014 | 73.13 | 73.48 | 71.27 | 71.73 | 2,300,226 | -1.33(-1.82%) |
Mar 05, 2014 | 73.31 | 73.58 | 72.83 | 73.06 | 1,356,631 | -0.36(-0.48%) |
Mar 04, 2014 | 73.31 | 74.12 | 73.04 | 73.41 | 1,958,078 | +0.71(+0.98%) |