Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 70.98 | 71.16 | 70.52 | 70.94 | 723,241 | -0.16(-0.23%) |
May 29, 2014 | 71.14 | 71.19 | 70.74 | 71.10 | 497,234 | +0.23(+0.32%) |
May 28, 2014 | 70.33 | 71.15 | 69.97 | 70.87 | 973,951 | +0.54(+0.77%) |
May 27, 2014 | 70.94 | 70.94 | 69.99 | 70.33 | 881,069 | -0.20(-0.28%) |
May 23, 2014 | 71.02 | 70.53 | 70.53 | 70.53 | 984,102 | -0.14(-0.19%) |
May 22, 2014 | 70.01 | 70.85 | 69.73 | 70.67 | 497,396 | +0.71(+1.02%) |
May 21, 2014 | 70.49 | 70.78 | 69.59 | 69.96 | 659,024 | -0.36(-0.51%) |
May 20, 2014 | 71.01 | 71.10 | 69.80 | 70.32 | 740,354 | -0.62(-0.88%) |
May 19, 2014 | 70.16 | 71.16 | 69.98 | 70.94 | 480,925 | +0.70(+1.00%) |
May 16, 2014 | 70.38 | 70.43 | 69.79 | 70.23 | 479,841 | -0.07(-0.10%) |
May 15, 2014 | 70.23 | 70.48 | 69.68 | 70.31 | 586,293 | -0.09(-0.13%) |
May 14, 2014 | 70.54 | 70.74 | 70.29 | 70.40 | 490,255 | -0.36(-0.50%) |
May 13, 2014 | 70.33 | 70.79 | 70.11 | 70.75 | 810,531 | +0.50(+0.72%) |
May 12, 2014 | 69.38 | 70.30 | 69.38 | 70.25 | 754,178 | +1.05(+1.51%) |
May 09, 2014 | 69.10 | 69.33 | 68.69 | 69.20 | 641,266 | -0.03(-0.05%) |
May 08, 2014 | 69.94 | 70.51 | 69.20 | 69.24 | 1,108,192 | -0.69(-0.98%) |
May 07, 2014 | 69.82 | 70.34 | 69.10 | 69.92 | 645,418 | +0.20(+0.29%) |
May 06, 2014 | 69.46 | 70.17 | 69.39 | 69.72 | 518,470 | -0.04(-0.05%) |
May 05, 2014 | 69.64 | 70.06 | 69.17 | 69.76 | 397,359 | -0.34(-0.48%) |
May 02, 2014 | 70.15 | 70.93 | 70.04 | 70.09 | 556,655 | -0.15(-0.21%) |
May 01, 2014 | 69.46 | 70.31 | 68.89 | 70.24 | 918,780 | +0.91(+1.31%) |
Apr 30, 2014 | 68.96 | 69.69 | 68.71 | 69.33 | 769,430 | +0.56(+0.81%) |
Apr 29, 2014 | 68.97 | 69.34 | 68.39 | 68.77 | 1,270,393 | +0.03(+0.04%) |
Apr 28, 2014 | 68.91 | 69.63 | 68.59 | 68.75 | 1,007,573 | -0.02(-0.03%) |
Apr 25, 2014 | 69.22 | 69.30 | 68.44 | 68.76 | 729,522 | -0.51(-0.74%) |
Apr 24, 2014 | 69.55 | 69.61 | 68.68 | 69.28 | 627,220 | -0.10(-0.14%) |
Apr 23, 2014 | 69.89 | 70.14 | 69.12 | 69.38 | 888,364 | -0.58(-0.83%) |
Apr 22, 2014 | 69.66 | 70.16 | 69.12 | 69.96 | 862,904 | +0.36(+0.52%) |
Apr 21, 2014 | 69.09 | 69.64 | 68.75 | 69.59 | 748,288 | +0.53(+0.77%) |
Apr 17, 2014 | 68.89 | 69.07 | 69.07 | 69.07 | 883,282 | +0.01(+0.01%) |
Apr 16, 2014 | 68.25 | 69.07 | 67.85 | 69.06 | 1,462,702 | +1.27(+1.87%) |
Apr 15, 2014 | 68.17 | 68.25 | 66.77 | 67.79 | 1,784,456 | +0.11(+0.16%) |
Apr 14, 2014 | 67.06 | 69.35 | 65.74 | 67.68 | 2,671,211 | +2.53(+3.89%) |
Apr 11, 2014 | 65.37 | 65.94 | 65.09 | 65.15 | 1,576,710 | -0.41(-0.63%) |
Apr 10, 2014 | 66.36 | 66.57 | 65.38 | 65.56 | 1,292,292 | -0.78(-1.18%) |
Apr 09, 2014 | 66.08 | 66.39 | 65.65 | 66.34 | 981,053 | +0.47(+0.72%) |
Apr 08, 2014 | 65.43 | 65.90 | 65.38 | 65.87 | 1,079,467 | +0.24(+0.36%) |
Apr 07, 2014 | 66.45 | 66.81 | 65.55 | 65.63 | 1,576,150 | -1.19(-1.79%) |
Apr 04, 2014 | 67.46 | 67.64 | 66.75 | 66.82 | 1,172,669 | -0.41(-0.61%) |
Apr 03, 2014 | 67.14 | 67.53 | 67.01 | 67.23 | 996,134 | -0.35(-0.51%) |
Apr 02, 2014 | 66.31 | 67.60 | 66.25 | 67.58 | 1,539,912 | +1.05(+1.57%) |
Apr 01, 2014 | 65.69 | 66.55 | 65.59 | 66.53 | 1,489,506 | +1.01(+1.54%) |
Mar 31, 2014 | 64.04 | 65.60 | 64.01 | 65.52 | 2,045,276 | +1.78(+2.79%) |
Mar 28, 2014 | 63.67 | 64.25 | 63.64 | 63.74 | 866,238 | +0.00(+0.00%) |
Mar 27, 2014 | 63.34 | 63.85 | 63.33 | 63.74 | 851,260 | +0.20(+0.32%) |
Mar 26, 2014 | 63.65 | 64.48 | 63.37 | 63.54 | 1,569,108 | -0.05(-0.07%) |
Mar 25, 2014 | 64.16 | 64.56 | 63.16 | 63.59 | 1,727,861 | -0.16(-0.24%) |
Mar 24, 2014 | 63.97 | 64.25 | 63.32 | 63.75 | 1,446,981 | -0.13(-0.20%) |
Mar 21, 2014 | 64.07 | 64.84 | 63.80 | 63.87 | 1,529,625 | -0.08(-0.13%) |
Mar 20, 2014 | 64.40 | 64.52 | 63.72 | 63.95 | 1,478,762 | -0.72(-1.11%) |
Mar 19, 2014 | 64.45 | 65.05 | 64.36 | 64.67 | 960,136 | +0.01(+0.01%) |
Mar 18, 2014 | 65.16 | 65.47 | 64.63 | 64.67 | 1,196,914 | -0.47(-0.73%) |
Mar 17, 2014 | 65.56 | 65.97 | 64.95 | 65.14 | 693,124 | +0.05(+0.07%) |
Mar 14, 2014 | 65.42 | 65.92 | 65.00 | 65.09 | 973,483 | -0.41(-0.63%) |
Mar 13, 2014 | 66.36 | 66.75 | 65.18 | 65.50 | 772,680 | -0.77(-1.17%) |
Mar 12, 2014 | 66.31 | 66.70 | 66.07 | 66.28 | 671,626 | -0.30(-0.45%) |
Mar 11, 2014 | 67.56 | 67.77 | 66.51 | 66.58 | 807,236 | -1.00(-1.48%) |
Mar 10, 2014 | 67.45 | 68.14 | 67.30 | 67.58 | 1,170,915 | -0.19(-0.28%) |
Mar 07, 2014 | 67.59 | 68.15 | 67.32 | 67.77 | 1,009,452 | +0.50(+0.74%) |
Mar 06, 2014 | 66.11 | 67.30 | 65.93 | 67.27 | 758,818 | +1.03(+1.55%) |
Mar 05, 2014 | 66.04 | 66.36 | 65.75 | 66.24 | 954,400 | +0.37(+0.57%) |
Mar 04, 2014 | 65.60 | 66.31 | 65.49 | 65.87 | 872,323 | +1.04(+1.60%) |