Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.47 | 82.96 | 80.78 | 82.71 | 733,526 | +1.94(+2.40%) |
May 29, 2014 | 82.03 | 82.96 | 79.12 | 80.77 | 1,086,099 | +2.40(+3.06%) |
May 28, 2014 | 77.94 | 78.79 | 76.55 | 78.37 | 563,129 | +0.58(+0.75%) |
May 27, 2014 | 76.94 | 79.37 | 76.25 | 77.79 | 487,014 | +1.67(+2.20%) |
May 23, 2014 | 75.95 | 76.12 | 76.12 | 76.12 | 220,239 | +0.24(+0.32%) |
May 22, 2014 | 75.91 | 75.99 | 75.01 | 75.88 | 110,467 | -0.01(-0.01%) |
May 21, 2014 | 75.84 | 75.92 | 75.11 | 75.88 | 151,257 | +0.03(+0.04%) |
May 20, 2014 | 76.39 | 76.92 | 75.12 | 75.86 | 183,603 | -0.52(-0.68%) |
May 19, 2014 | 75.97 | 77.01 | 75.79 | 76.38 | 161,947 | +0.40(+0.53%) |
May 16, 2014 | 75.72 | 76.50 | 75.06 | 75.97 | 204,642 | +0.11(+0.14%) |
May 15, 2014 | 76.08 | 76.22 | 74.69 | 75.87 | 272,608 | -0.37(-0.48%) |
May 14, 2014 | 76.02 | 76.63 | 75.54 | 76.23 | 264,922 | +0.38(+0.50%) |
May 13, 2014 | 75.14 | 76.71 | 74.72 | 75.86 | 407,726 | +0.63(+0.83%) |
May 12, 2014 | 73.73 | 75.60 | 73.20 | 75.23 | 289,633 | +2.03(+2.77%) |
May 09, 2014 | 72.32 | 73.25 | 71.71 | 73.20 | 361,235 | +0.99(+1.37%) |
May 08, 2014 | 72.76 | 73.61 | 71.52 | 72.21 | 306,249 | -2.68(-3.58%) |
May 07, 2014 | 74.44 | 75.71 | 73.84 | 74.89 | 239,079 | +0.70(+0.94%) |
May 06, 2014 | 73.55 | 75.16 | 73.04 | 74.20 | 391,603 | +0.32(+0.44%) |
May 05, 2014 | 74.55 | 74.55 | 73.22 | 73.87 | 311,994 | -0.94(-1.25%) |
May 02, 2014 | 73.63 | 75.70 | 73.63 | 74.81 | 258,319 | +1.04(+1.41%) |
May 01, 2014 | 73.47 | 73.96 | 71.52 | 73.78 | 310,789 | +0.40(+0.55%) |
Apr 30, 2014 | 72.37 | 73.41 | 71.71 | 73.37 | 303,363 | +0.93(+1.28%) |
Apr 29, 2014 | 73.11 | 73.55 | 72.26 | 72.45 | 210,679 | -0.51(-0.70%) |
Apr 28, 2014 | 73.26 | 73.62 | 71.79 | 72.95 | 268,723 | +0.16(+0.22%) |
Apr 25, 2014 | 72.93 | 73.99 | 72.71 | 72.79 | 213,271 | -0.47(-0.65%) |
Apr 24, 2014 | 73.80 | 74.00 | 72.46 | 73.27 | 175,563 | -0.21(-0.28%) |
Apr 23, 2014 | 74.19 | 74.68 | 73.14 | 73.47 | 225,876 | -0.70(-0.95%) |
Apr 22, 2014 | 74.09 | 74.80 | 73.73 | 74.18 | 225,951 | +0.24(+0.33%) |
Apr 21, 2014 | 73.50 | 74.19 | 73.25 | 73.94 | 225,182 | +0.92(+1.26%) |
Apr 17, 2014 | 73.01 | 73.02 | 73.02 | 73.02 | 521,043 | +0.12(+0.16%) |
Apr 16, 2014 | 70.64 | 72.92 | 69.66 | 72.90 | 346,742 | +2.44(+3.47%) |
Apr 15, 2014 | 69.43 | 70.46 | 68.66 | 70.46 | 355,505 | +1.43(+2.07%) |
Apr 14, 2014 | 69.06 | 69.17 | 67.80 | 69.03 | 281,888 | +0.54(+0.78%) |
Apr 11, 2014 | 68.32 | 69.25 | 67.79 | 68.50 | 264,315 | -0.31(-0.45%) |
Apr 10, 2014 | 68.88 | 70.19 | 68.58 | 68.81 | 265,971 | -0.07(-0.10%) |
Apr 09, 2014 | 70.07 | 70.59 | 68.80 | 68.88 | 241,560 | -1.22(-1.74%) |
Apr 08, 2014 | 68.41 | 70.45 | 68.37 | 70.10 | 266,852 | +1.79(+2.62%) |
Apr 07, 2014 | 69.03 | 69.40 | 68.08 | 68.31 | 280,601 | -0.72(-1.05%) |
Apr 04, 2014 | 69.74 | 70.26 | 68.07 | 69.03 | 249,254 | -0.41(-0.59%) |
Apr 03, 2014 | 69.49 | 69.82 | 68.74 | 69.44 | 169,795 | -0.17(-0.24%) |
Apr 02, 2014 | 70.25 | 70.93 | 69.44 | 69.61 | 424,964 | -0.70(-0.99%) |
Apr 01, 2014 | 70.29 | 71.05 | 69.57 | 70.31 | 259,532 | +0.30(+0.43%) |
Mar 31, 2014 | 68.88 | 70.98 | 68.67 | 70.00 | 476,826 | +1.63(+2.39%) |
Mar 28, 2014 | 67.84 | 68.68 | 67.74 | 68.37 | 192,345 | +0.47(+0.70%) |
Mar 27, 2014 | 68.46 | 68.84 | 67.67 | 67.90 | 147,296 | -0.56(-0.82%) |
Mar 26, 2014 | 68.87 | 69.52 | 67.81 | 68.46 | 274,194 | -0.35(-0.51%) |
Mar 25, 2014 | 68.74 | 69.22 | 68.20 | 68.81 | 192,182 | +0.31(+0.46%) |
Mar 24, 2014 | 69.32 | 69.59 | 67.59 | 68.50 | 330,996 | -0.54(-0.79%) |
Mar 21, 2014 | 69.38 | 69.75 | 68.87 | 69.04 | 403,870 | -0.10(-0.14%) |
Mar 20, 2014 | 68.58 | 69.19 | 68.52 | 69.14 | 172,317 | +0.25(+0.36%) |
Mar 19, 2014 | 70.42 | 70.92 | 68.50 | 68.89 | 292,202 | -1.53(-2.18%) |
Mar 18, 2014 | 69.46 | 70.71 | 69.27 | 70.42 | 395,296 | +1.10(+1.58%) |
Mar 17, 2014 | 69.05 | 70.15 | 69.05 | 69.32 | 294,006 | +0.57(+0.83%) |
Mar 14, 2014 | 68.22 | 69.10 | 68.01 | 68.75 | 262,572 | +0.39(+0.57%) |
Mar 13, 2014 | 68.72 | 69.38 | 67.92 | 68.36 | 304,588 | -0.04(-0.07%) |
Mar 12, 2014 | 65.36 | 68.58 | 65.29 | 68.41 | 592,595 | +2.72(+4.14%) |
Mar 11, 2014 | 67.34 | 67.70 | 65.44 | 65.69 | 303,383 | -1.74(-2.58%) |
Mar 10, 2014 | 67.59 | 67.81 | 66.93 | 67.42 | 188,098 | -0.18(-0.26%) |
Mar 07, 2014 | 67.67 | 67.95 | 66.93 | 67.60 | 347,947 | +0.32(+0.48%) |
Mar 06, 2014 | 68.14 | 68.24 | 66.94 | 67.28 | 339,954 | -0.70(-1.04%) |
Mar 05, 2014 | 68.43 | 68.71 | 67.59 | 67.99 | 264,386 | -0.29(-0.42%) |
Mar 04, 2014 | 67.78 | 69.00 | 67.16 | 68.27 | 388,663 | +1.28(+1.92%) |