Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 70.74 | 70.74 | 69.90 | 69.96 | 20,042 | -1.02(-1.44%) |
May 29, 2014 | 70.22 | 71.44 | 70.22 | 70.98 | 33,195 | +0.70(+0.99%) |
May 28, 2014 | 72.16 | 72.50 | 69.47 | 70.28 | 69,476 | -2.16(-2.98%) |
May 27, 2014 | 71.30 | 72.92 | 71.29 | 72.44 | 21,257 | +1.37(+1.92%) |
May 23, 2014 | 70.77 | 71.07 | 71.07 | 71.07 | 20,117 | -0.19(-0.26%) |
May 22, 2014 | 70.22 | 71.89 | 70.22 | 71.26 | 11,361 | +0.76(+1.08%) |
May 21, 2014 | 70.11 | 70.57 | 69.83 | 70.50 | 24,990 | +0.44(+0.62%) |
May 20, 2014 | 70.45 | 70.45 | 69.39 | 70.06 | 45,663 | -0.26(-0.37%) |
May 19, 2014 | 70.35 | 71.04 | 70.23 | 70.32 | 29,531 | -0.60(-0.85%) |
May 16, 2014 | 71.05 | 71.70 | 70.14 | 70.92 | 25,101 | +0.26(+0.37%) |
May 15, 2014 | 70.39 | 71.21 | 69.72 | 70.66 | 30,407 | +0.38(+0.54%) |
May 14, 2014 | 72.05 | 72.27 | 69.72 | 70.28 | 37,491 | -1.88(-2.60%) |
May 13, 2014 | 72.78 | 74.21 | 72.04 | 72.16 | 20,307 | -0.64(-0.88%) |
May 12, 2014 | 72.58 | 74.19 | 72.54 | 72.80 | 27,927 | +0.77(+1.07%) |
May 09, 2014 | 71.81 | 72.48 | 71.58 | 72.03 | 36,143 | +0.20(+0.28%) |
May 08, 2014 | 72.46 | 73.73 | 71.44 | 71.83 | 73,990 | -0.92(-1.26%) |
May 07, 2014 | 74.36 | 75.48 | 72.50 | 72.75 | 61,186 | -1.94(-2.60%) |
May 06, 2014 | 76.52 | 77.38 | 74.69 | 74.69 | 33,315 | -1.74(-2.27%) |
May 05, 2014 | 76.47 | 77.51 | 75.91 | 76.43 | 21,016 | -0.72(-0.93%) |
May 02, 2014 | 76.83 | 78.86 | 76.65 | 77.14 | 19,079 | +0.79(+1.03%) |
May 01, 2014 | 76.38 | 76.80 | 74.53 | 76.35 | 42,127 | -0.08(-0.11%) |
Apr 30, 2014 | 76.88 | 77.01 | 75.07 | 76.44 | 21,287 | -0.80(-1.04%) |
Apr 29, 2014 | 77.57 | 78.17 | 77.15 | 77.24 | 38,584 | +0.34(+0.45%) |
Apr 28, 2014 | 76.71 | 77.39 | 76.52 | 76.89 | 30,655 | +0.52(+0.68%) |
Apr 25, 2014 | 76.01 | 76.73 | 75.32 | 76.37 | 35,193 | +0.01(+0.01%) |
Apr 24, 2014 | 75.86 | 76.64 | 74.84 | 76.36 | 43,701 | +1.02(+1.35%) |
Apr 23, 2014 | 75.16 | 75.67 | 74.33 | 75.35 | 29,469 | +0.24(+0.32%) |
Apr 22, 2014 | 75.25 | 75.94 | 74.75 | 75.10 | 19,614 | -0.19(-0.26%) |
Apr 21, 2014 | 75.12 | 75.51 | 74.57 | 75.30 | 24,210 | +0.50(+0.67%) |
Apr 17, 2014 | 75.12 | 74.80 | 74.80 | 74.80 | 18,559 | -0.33(-0.44%) |
Apr 16, 2014 | 75.52 | 75.56 | 74.89 | 75.13 | 14,605 | +0.27(+0.36%) |
Apr 15, 2014 | 75.81 | 76.45 | 74.26 | 74.86 | 50,617 | -0.39(-0.52%) |
Apr 14, 2014 | 75.53 | 76.17 | 74.65 | 75.25 | 49,356 | +0.13(+0.17%) |
Apr 11, 2014 | 75.05 | 75.81 | 74.44 | 75.12 | 67,865 | -0.36(-0.48%) |
Apr 10, 2014 | 75.70 | 76.29 | 74.00 | 75.48 | 61,640 | -0.46(-0.61%) |
Apr 09, 2014 | 76.06 | 76.41 | 75.54 | 75.95 | 20,485 | +0.42(+0.55%) |
Apr 08, 2014 | 74.66 | 75.92 | 74.16 | 75.53 | 25,559 | +1.18(+1.58%) |
Apr 07, 2014 | 73.61 | 75.16 | 73.61 | 74.35 | 30,058 | +1.00(+1.36%) |
Apr 04, 2014 | 76.38 | 76.42 | 72.30 | 73.35 | 58,771 | -3.01(-3.94%) |
Apr 03, 2014 | 77.21 | 77.47 | 76.00 | 76.36 | 40,578 | -0.79(-1.02%) |
Apr 02, 2014 | 78.55 | 78.58 | 76.65 | 77.15 | 32,736 | -1.63(-2.07%) |
Apr 01, 2014 | 79.10 | 79.68 | 78.49 | 78.78 | 28,102 | +0.03(+0.04%) |
Mar 31, 2014 | 79.10 | 80.22 | 78.33 | 78.76 | 51,771 | -0.25(-0.32%) |
Mar 28, 2014 | 79.65 | 80.28 | 79.01 | 79.01 | 26,739 | -0.42(-0.53%) |
Mar 27, 2014 | 80.71 | 81.51 | 79.08 | 79.42 | 20,986 | -0.69(-0.86%) |
Mar 26, 2014 | 81.58 | 82.13 | 79.90 | 80.11 | 33,352 | -1.35(-1.66%) |
Mar 25, 2014 | 79.79 | 81.93 | 79.35 | 81.46 | 16,034 | +0.82(+1.02%) |
Mar 24, 2014 | 81.36 | 81.67 | 80.52 | 80.64 | 23,829 | -0.95(-1.17%) |
Mar 21, 2014 | 82.44 | 82.48 | 81.57 | 81.59 | 20,298 | -0.34(-0.42%) |
Mar 20, 2014 | 81.65 | 82.59 | 81.65 | 81.93 | 13,059 | -0.13(-0.16%) |
Mar 19, 2014 | 81.67 | 82.48 | 81.10 | 82.06 | 25,300 | +0.08(+0.10%) |
Mar 18, 2014 | 81.72 | 82.15 | 81.03 | 81.98 | 38,601 | -0.04(-0.05%) |
Mar 17, 2014 | 82.37 | 82.74 | 81.27 | 82.02 | 29,589 | +0.07(+0.09%) |
Mar 14, 2014 | 80.86 | 82.78 | 80.62 | 81.94 | 26,872 | +0.77(+0.95%) |
Mar 13, 2014 | 81.32 | 81.55 | 80.36 | 81.17 | 24,145 | -0.02(-0.02%) |
Mar 12, 2014 | 80.24 | 82.39 | 79.89 | 81.19 | 27,850 | +0.42(+0.52%) |
Mar 11, 2014 | 81.08 | 81.33 | 80.01 | 80.78 | 40,378 | -0.17(-0.21%) |
Mar 10, 2014 | 82.85 | 82.85 | 80.16 | 80.94 | 34,740 | +0.71(+0.89%) |
Mar 07, 2014 | 79.79 | 80.70 | 78.42 | 80.23 | 48,659 | +0.44(+0.56%) |
Mar 06, 2014 | 79.65 | 81.13 | 78.35 | 79.78 | 58,332 | +0.58(+0.74%) |
Mar 05, 2014 | 77.65 | 79.58 | 76.47 | 79.20 | 80,426 | +1.04(+1.33%) |
Mar 04, 2014 | 74.38 | 78.67 | 73.95 | 78.16 | 260,962 | +4.06(+5.48%) |