Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.80 | 72.83 | 72.31 | 72.68 | 1,704,214 | +0.17(+0.23%) |
May 29, 2014 | 72.49 | 73.08 | 72.32 | 72.51 | 1,618,417 | +0.03(+0.04%) |
May 28, 2014 | 73.63 | 73.63 | 72.47 | 72.48 | 1,629,487 | -0.97(-1.32%) |
May 27, 2014 | 73.13 | 73.73 | 72.80 | 73.46 | 1,458,418 | +0.50(+0.69%) |
May 23, 2014 | 72.02 | 72.95 | 72.95 | 72.95 | 1,939,565 | +1.34(+1.87%) |
May 22, 2014 | 70.83 | 72.25 | 70.72 | 71.61 | 1,394,874 | +0.60(+0.85%) |
May 21, 2014 | 67.83 | 71.86 | 67.37 | 71.01 | 4,293,322 | +0.58(+0.82%) |
May 20, 2014 | 70.40 | 70.83 | 69.80 | 70.43 | 3,109,205 | -0.21(-0.30%) |
May 19, 2014 | 69.07 | 70.72 | 69.04 | 70.64 | 2,481,246 | +1.43(+2.07%) |
May 16, 2014 | 68.26 | 69.29 | 67.67 | 69.21 | 2,252,554 | +1.31(+1.93%) |
May 15, 2014 | 68.69 | 69.17 | 67.59 | 67.90 | 1,766,502 | -0.83(-1.21%) |
May 14, 2014 | 69.15 | 69.34 | 68.63 | 68.74 | 1,076,203 | -0.64(-0.92%) |
May 13, 2014 | 69.84 | 69.93 | 69.15 | 69.38 | 1,032,506 | -0.39(-0.55%) |
May 12, 2014 | 68.91 | 70.12 | 68.86 | 69.76 | 1,342,460 | +1.09(+1.59%) |
May 09, 2014 | 68.30 | 69.00 | 67.86 | 68.67 | 961,206 | +0.27(+0.40%) |
May 08, 2014 | 68.12 | 69.18 | 67.66 | 68.40 | 1,378,560 | +0.28(+0.40%) |
May 07, 2014 | 68.29 | 68.74 | 67.52 | 68.12 | 1,237,273 | -0.32(-0.47%) |
May 06, 2014 | 69.21 | 69.40 | 68.41 | 68.44 | 946,215 | -0.82(-1.19%) |
May 05, 2014 | 68.60 | 69.32 | 68.20 | 69.27 | 1,045,059 | +0.26(+0.37%) |
May 02, 2014 | 69.81 | 69.89 | 68.98 | 69.01 | 984,271 | -0.59(-0.84%) |
May 01, 2014 | 69.38 | 70.37 | 69.13 | 69.60 | 1,478,482 | +0.17(+0.24%) |
Apr 30, 2014 | 68.68 | 69.51 | 68.67 | 69.43 | 1,689,172 | +0.32(+0.46%) |
Apr 29, 2014 | 68.88 | 69.50 | 68.61 | 69.11 | 1,989,187 | +0.65(+0.95%) |
Apr 28, 2014 | 69.52 | 69.67 | 67.86 | 68.46 | 2,332,731 | -0.60(-0.86%) |
Apr 25, 2014 | 68.44 | 70.72 | 68.34 | 69.06 | 4,076,587 | +1.08(+1.59%) |
Apr 24, 2014 | 68.82 | 70.83 | 67.84 | 67.97 | 1,621,498 | -0.21(-0.31%) |
Apr 23, 2014 | 68.22 | 68.55 | 67.89 | 68.19 | 1,249,691 | -0.41(-0.60%) |
Apr 22, 2014 | 68.38 | 69.45 | 68.23 | 68.60 | 2,350,836 | +0.77(+1.14%) |
Apr 21, 2014 | 67.97 | 68.28 | 67.55 | 67.83 | 1,966,826 | -0.03(-0.04%) |
Apr 17, 2014 | 67.89 | 67.86 | 67.86 | 67.86 | 1,596,448 | -0.22(-0.32%) |
Apr 16, 2014 | 67.92 | 68.28 | 67.37 | 68.08 | 1,190,409 | +0.49(+0.72%) |
Apr 15, 2014 | 67.22 | 67.88 | 66.74 | 67.59 | 2,181,606 | +0.33(+0.49%) |
Apr 14, 2014 | 67.27 | 67.70 | 66.74 | 67.26 | 2,109,698 | +0.79(+1.19%) |
Apr 11, 2014 | 67.20 | 67.57 | 66.40 | 66.47 | 2,498,815 | -0.98(-1.45%) |
Apr 10, 2014 | 68.78 | 68.89 | 67.31 | 67.45 | 1,950,303 | -1.39(-2.02%) |
Apr 09, 2014 | 68.33 | 68.86 | 67.94 | 68.85 | 1,456,662 | +0.52(+0.76%) |
Apr 08, 2014 | 68.55 | 69.43 | 68.20 | 68.32 | 2,589,902 | -0.06(-0.08%) |
Apr 07, 2014 | 70.36 | 70.57 | 67.93 | 68.38 | 2,858,772 | -2.19(-3.11%) |
Apr 04, 2014 | 72.31 | 72.56 | 70.52 | 70.57 | 2,427,441 | -1.27(-1.77%) |
Apr 03, 2014 | 72.23 | 72.62 | 71.39 | 71.84 | 2,190,041 | -0.36(-0.49%) |
Apr 02, 2014 | 71.94 | 72.43 | 71.60 | 72.20 | 1,686,393 | +0.07(+0.10%) |
Apr 01, 2014 | 71.29 | 72.15 | 71.07 | 72.13 | 2,305,922 | +1.06(+1.49%) |
Mar 31, 2014 | 71.56 | 71.93 | 70.90 | 71.07 | 2,124,417 | -0.04(-0.05%) |
Mar 28, 2014 | 71.10 | 71.54 | 70.78 | 71.10 | 1,050,208 | +0.17(+0.24%) |
Mar 27, 2014 | 70.77 | 71.28 | 70.32 | 70.93 | 2,068,838 | -0.13(-0.18%) |
Mar 26, 2014 | 72.31 | 72.31 | 71.04 | 71.06 | 1,773,482 | -0.87(-1.21%) |
Mar 25, 2014 | 72.57 | 72.88 | 71.27 | 71.93 | 1,489,837 | -0.13(-0.18%) |
Mar 24, 2014 | 72.56 | 72.97 | 71.32 | 72.05 | 1,775,839 | -0.58(-0.79%) |
Mar 21, 2014 | 74.55 | 74.55 | 72.58 | 72.63 | 2,468,729 | -1.14(-1.55%) |
Mar 20, 2014 | 73.09 | 73.78 | 72.97 | 73.77 | 917,203 | +0.44(+0.60%) |
Mar 19, 2014 | 73.40 | 73.82 | 72.81 | 73.33 | 1,278,258 | -0.41(-0.56%) |
Mar 18, 2014 | 73.59 | 73.92 | 73.32 | 73.74 | 1,262,337 | +0.10(+0.14%) |
Mar 17, 2014 | 73.36 | 74.22 | 73.15 | 73.64 | 1,293,705 | +0.59(+0.80%) |
Mar 14, 2014 | 73.28 | 73.50 | 72.77 | 73.06 | 1,431,572 | -0.22(-0.30%) |
Mar 13, 2014 | 74.20 | 74.46 | 73.09 | 73.28 | 1,704,685 | -0.71(-0.96%) |
Mar 12, 2014 | 74.14 | 74.23 | 73.59 | 73.99 | 2,315,703 | -0.31(-0.42%) |
Mar 11, 2014 | 75.02 | 75.34 | 73.90 | 74.30 | 1,840,489 | -0.50(-0.67%) |
Mar 10, 2014 | 74.75 | 75.27 | 74.34 | 74.81 | 2,394,312 | -0.35(-0.46%) |
Mar 07, 2014 | 74.32 | 75.32 | 73.66 | 75.15 | 3,038,498 | +1.34(+1.82%) |
Mar 06, 2014 | 73.55 | 74.17 | 73.54 | 73.81 | 1,419,317 | +0.09(+0.12%) |
Mar 05, 2014 | 73.96 | 73.96 | 73.25 | 73.72 | 2,054,010 | -0.26(-0.35%) |
Mar 04, 2014 | 71.80 | 74.28 | 71.77 | 73.97 | 3,346,852 | +2.78(+3.90%) |