Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.39 | 79.24 | 76.61 | 77.61 | 352,209 | -0.81(-1.03%) |
May 29, 2014 | 78.98 | 79.68 | 77.53 | 78.42 | 299,419 | -0.03(-0.04%) |
May 28, 2014 | 78.37 | 79.00 | 77.25 | 78.45 | 290,621 | +0.27(+0.35%) |
May 27, 2014 | 76.50 | 78.43 | 76.47 | 78.18 | 457,190 | +1.96(+2.57%) |
May 23, 2014 | 74.70 | 76.22 | 76.22 | 76.22 | 295,300 | +1.34(+1.79%) |
May 22, 2014 | 74.68 | 76.20 | 73.57 | 74.88 | 288,566 | +0.09(+0.12%) |
May 21, 2014 | 76.71 | 77.99 | 74.17 | 74.79 | 520,071 | -1.89(-2.46%) |
May 20, 2014 | 75.75 | 77.24 | 74.57 | 76.68 | 385,134 | +0.42(+0.55%) |
May 19, 2014 | 75.09 | 76.95 | 73.90 | 76.26 | 281,525 | +1.15(+1.53%) |
May 16, 2014 | 75.18 | 75.59 | 73.18 | 75.11 | 320,509 | -0.10(-0.13%) |
May 15, 2014 | 73.80 | 75.37 | 71.14 | 75.21 | 396,730 | +1.04(+1.40%) |
May 14, 2014 | 76.25 | 76.74 | 74.00 | 74.17 | 389,465 | -2.08(-2.73%) |
May 13, 2014 | 77.15 | 77.72 | 75.46 | 76.25 | 226,867 | -1.06(-1.37%) |
May 12, 2014 | 74.31 | 77.48 | 73.62 | 77.31 | 430,143 | +3.81(+5.18%) |
May 09, 2014 | 74.83 | 74.97 | 72.50 | 73.50 | 633,101 | -2.06(-2.73%) |
May 08, 2014 | 74.24 | 77.32 | 73.51 | 75.56 | 644,426 | +0.91(+1.22%) |
May 07, 2014 | 75.01 | 75.98 | 71.53 | 74.65 | 479,461 | +0.78(+1.06%) |
May 06, 2014 | 75.32 | 76.93 | 73.27 | 73.87 | 999,806 | +0.71(+0.97%) |
May 05, 2014 | 72.13 | 74.00 | 70.52 | 73.16 | 426,389 | +0.32(+0.44%) |
May 02, 2014 | 72.31 | 73.28 | 70.20 | 72.84 | 606,321 | +0.62(+0.86%) |
May 01, 2014 | 68.91 | 72.35 | 68.22 | 72.22 | 765,958 | +3.73(+5.45%) |
Apr 30, 2014 | 66.47 | 69.43 | 65.58 | 68.49 | 698,155 | +1.48(+2.21%) |
Apr 29, 2014 | 66.09 | 67.83 | 64.37 | 67.01 | 504,625 | +1.44(+2.20%) |
Apr 28, 2014 | 70.76 | 71.10 | 63.56 | 65.57 | 907,741 | -4.76(-6.77%) |
Apr 25, 2014 | 67.08 | 70.57 | 65.77 | 70.33 | 615,885 | +2.55(+3.76%) |
Apr 24, 2014 | 68.82 | 69.60 | 65.00 | 67.78 | 425,783 | -0.52(-0.76%) |
Apr 23, 2014 | 73.25 | 73.25 | 67.33 | 68.30 | 426,130 | -3.43(-4.78%) |
Apr 22, 2014 | 71.00 | 73.33 | 71.00 | 71.73 | 354,033 | +1.70(+2.43%) |
Apr 21, 2014 | 67.34 | 70.25 | 65.82 | 70.03 | 377,496 | +3.98(+6.03%) |
Apr 17, 2014 | 67.12 | 66.05 | 66.05 | 66.05 | 185,100 | -1.67(-2.47%) |
Apr 16, 2014 | 64.86 | 67.85 | 64.05 | 67.72 | 301,102 | +3.51(+5.47%) |
Apr 15, 2014 | 64.03 | 65.18 | 60.30 | 64.21 | 473,519 | +0.28(+0.44%) |
Apr 14, 2014 | 66.88 | 67.64 | 60.92 | 63.93 | 491,125 | -2.09(-3.17%) |
Apr 11, 2014 | 66.34 | 70.72 | 64.76 | 66.02 | 613,890 | -0.95(-1.42%) |
Apr 10, 2014 | 72.33 | 72.87 | 66.57 | 66.97 | 694,564 | -5.91(-8.11%) |
Apr 09, 2014 | 66.30 | 73.23 | 66.25 | 72.88 | 1,629,479 | +7.43(+11.35%) |
Apr 08, 2014 | 62.00 | 65.81 | 60.46 | 65.45 | 689,728 | +1.84(+2.89%) |
Apr 07, 2014 | 63.90 | 67.62 | 62.02 | 63.61 | 651,440 | -0.77(-1.20%) |
Apr 04, 2014 | 69.66 | 70.90 | 62.95 | 64.38 | 715,436 | -4.65(-6.74%) |
Apr 03, 2014 | 68.76 | 70.45 | 66.66 | 69.03 | 396,326 | +0.01(+0.01%) |
Apr 02, 2014 | 72.81 | 74.13 | 67.00 | 69.02 | 624,061 | -3.23(-4.47%) |
Apr 01, 2014 | 71.59 | 74.76 | 71.00 | 72.25 | 667,367 | +2.26(+3.23%) |
Mar 31, 2014 | 63.38 | 70.99 | 63.38 | 69.99 | 680,681 | +6.78(+10.73%) |
Mar 28, 2014 | 64.63 | 67.31 | 62.02 | 63.21 | 350,109 | -1.47(-2.27%) |
Mar 27, 2014 | 62.72 | 64.99 | 61.17 | 64.68 | 616,027 | +1.73(+2.75%) |
Mar 26, 2014 | 64.30 | 66.98 | 62.81 | 62.95 | 621,918 | -1.14(-1.78%) |
Mar 25, 2014 | 66.06 | 67.47 | 64.08 | 64.09 | 353,601 | -1.45(-2.21%) |
Mar 24, 2014 | 69.10 | 69.50 | 61.52 | 65.54 | 799,383 | -3.03(-4.42%) |
Mar 21, 2014 | 74.42 | 74.42 | 68.57 | 68.57 | 1,015,552 | -5.44(-7.35%) |
Mar 20, 2014 | 74.69 | 75.39 | 73.31 | 74.01 | 322,822 | -0.78(-1.04%) |
Mar 19, 2014 | 74.84 | 75.33 | 73.61 | 74.79 | 363,041 | -0.14(-0.19%) |
Mar 18, 2014 | 72.40 | 74.94 | 72.25 | 74.93 | 446,488 | +3.43(+4.80%) |
Mar 17, 2014 | 72.00 | 73.03 | 71.00 | 71.50 | 438,763 | +0.22(+0.31%) |
Mar 14, 2014 | 71.17 | 73.24 | 70.75 | 71.28 | 308,456 | -0.16(-0.22%) |
Mar 13, 2014 | 72.19 | 73.00 | 69.43 | 71.44 | 259,961 | -0.46(-0.64%) |
Mar 12, 2014 | 73.03 | 73.68 | 71.04 | 71.90 | 301,132 | -1.79(-2.43%) |
Mar 11, 2014 | 73.98 | 76.26 | 72.74 | 73.69 | 332,186 | -0.38(-0.51%) |
Mar 10, 2014 | 74.00 | 74.30 | 72.41 | 74.07 | 326,651 | -0.36(-0.48%) |
Mar 07, 2014 | 77.06 | 79.01 | 73.24 | 74.43 | 460,365 | -2.02(-2.64%) |
Mar 06, 2014 | 80.09 | 81.30 | 76.22 | 76.45 | 393,883 | -3.78(-4.71%) |
Mar 05, 2014 | 80.50 | 81.39 | 78.78 | 80.23 | 341,496 | -0.20(-0.25%) |
Mar 04, 2014 | 79.00 | 81.86 | 78.09 | 80.43 | 444,847 | +1.87(+2.38%) |