Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.86 | 77.83 | 76.81 | 77.62 | 3,337,625 | +0.60(+0.78%) |
May 29, 2014 | 76.52 | 77.19 | 76.27 | 77.02 | 3,449,031 | +0.53(+0.69%) |
May 28, 2014 | 75.24 | 77.00 | 75.24 | 76.49 | 3,107,540 | +0.46(+0.60%) |
May 27, 2014 | 76.44 | 76.60 | 75.70 | 76.03 | 2,746,708 | -0.37(-0.48%) |
May 23, 2014 | 76.65 | 76.40 | 76.40 | 76.40 | 3,225,213 | -0.68(-0.88%) |
May 22, 2014 | 77.72 | 78.15 | 76.95 | 77.08 | 3,885,281 | +1.16(+1.52%) |
May 21, 2014 | 75.29 | 76.15 | 75.20 | 75.92 | 1,898,015 | +1.08(+1.44%) |
May 20, 2014 | 74.67 | 75.27 | 74.41 | 74.84 | 2,076,243 | +0.08(+0.10%) |
May 19, 2014 | 74.27 | 75.21 | 74.26 | 74.77 | 2,235,024 | +0.46(+0.62%) |
May 16, 2014 | 74.85 | 74.98 | 73.93 | 74.31 | 2,758,225 | -0.67(-0.90%) |
May 15, 2014 | 75.33 | 75.44 | 74.15 | 74.98 | 2,089,388 | -0.71(-0.93%) |
May 14, 2014 | 74.06 | 76.16 | 74.06 | 75.69 | 1,988,103 | +0.30(+0.39%) |
May 13, 2014 | 75.24 | 75.40 | 74.96 | 75.39 | 2,429,410 | +0.28(+0.37%) |
May 12, 2014 | 74.92 | 75.42 | 74.61 | 75.11 | 1,954,924 | +0.62(+0.83%) |
May 09, 2014 | 75.19 | 75.31 | 74.18 | 74.49 | 2,446,213 | -0.51(-0.68%) |
May 08, 2014 | 75.31 | 75.77 | 74.67 | 75.00 | 2,712,064 | -0.61(-0.81%) |
May 07, 2014 | 74.82 | 75.86 | 74.82 | 75.61 | 2,019,828 | +0.71(+0.95%) |
May 06, 2014 | 75.36 | 75.83 | 74.89 | 74.89 | 4,107,717 | -0.43(-0.56%) |
May 05, 2014 | 74.88 | 75.63 | 74.81 | 75.32 | 2,135,973 | -0.07(-0.09%) |
May 02, 2014 | 75.66 | 75.97 | 75.21 | 75.39 | 2,112,548 | -0.20(-0.26%) |
May 01, 2014 | 75.68 | 76.08 | 75.19 | 75.58 | 2,220,868 | -0.22(-0.29%) |
Apr 30, 2014 | 75.67 | 76.77 | 74.93 | 75.80 | 4,987,105 | +0.97(+1.30%) |
Apr 29, 2014 | 74.27 | 75.38 | 74.27 | 74.84 | 3,252,938 | +0.67(+0.91%) |
Apr 28, 2014 | 74.72 | 74.81 | 73.74 | 74.16 | 2,526,432 | -0.17(-0.23%) |
Apr 25, 2014 | 74.88 | 75.01 | 74.08 | 74.33 | 2,082,505 | -0.75(-1.00%) |
Apr 24, 2014 | 75.35 | 75.66 | 74.74 | 75.08 | 2,074,420 | +0.12(+0.16%) |
Apr 23, 2014 | 75.04 | 75.56 | 74.93 | 74.96 | 2,691,433 | +0.14(+0.18%) |
Apr 22, 2014 | 74.39 | 75.07 | 74.03 | 74.83 | 2,269,242 | +0.20(+0.26%) |
Apr 21, 2014 | 74.39 | 74.82 | 74.15 | 74.63 | 2,354,007 | +0.43(+0.58%) |
Apr 17, 2014 | 73.50 | 74.20 | 74.20 | 74.20 | 4,913,390 | +0.62(+0.84%) |
Apr 16, 2014 | 73.59 | 73.96 | 73.09 | 73.58 | 3,234,468 | +0.37(+0.51%) |
Apr 15, 2014 | 72.11 | 73.21 | 71.81 | 73.20 | 3,000,970 | +1.00(+1.39%) |
Apr 14, 2014 | 71.82 | 72.75 | 71.57 | 72.20 | 2,171,080 | +1.14(+1.60%) |
Apr 11, 2014 | 70.16 | 71.78 | 70.16 | 71.06 | 2,334,895 | -0.37(-0.52%) |
Apr 10, 2014 | 72.34 | 72.84 | 71.38 | 71.43 | 3,841,976 | -1.01(-1.40%) |
Apr 09, 2014 | 71.66 | 72.45 | 71.06 | 72.45 | 3,015,894 | +1.03(+1.44%) |
Apr 08, 2014 | 71.32 | 71.84 | 71.00 | 71.42 | 3,031,756 | +0.24(+0.33%) |
Apr 07, 2014 | 72.42 | 72.51 | 71.03 | 71.18 | 3,008,471 | -1.38(-1.90%) |
Apr 04, 2014 | 73.14 | 73.60 | 71.92 | 72.56 | 4,937,961 | -0.25(-0.34%) |
Apr 03, 2014 | 72.22 | 73.09 | 72.00 | 72.80 | 3,425,900 | +0.57(+0.79%) |
Apr 02, 2014 | 71.52 | 72.37 | 71.17 | 72.23 | 3,367,211 | +0.85(+1.19%) |
Apr 01, 2014 | 70.51 | 71.38 | 70.18 | 71.38 | 3,021,975 | +0.92(+1.30%) |
Mar 31, 2014 | 71.04 | 71.04 | 69.98 | 70.47 | 3,553,736 | -0.29(-0.41%) |
Mar 28, 2014 | 69.61 | 70.94 | 69.61 | 70.75 | 2,501,963 | +1.04(+1.49%) |
Mar 27, 2014 | 69.33 | 70.13 | 69.11 | 69.72 | 1,808,312 | +0.54(+0.77%) |
Mar 26, 2014 | 70.08 | 70.40 | 69.05 | 69.18 | 2,382,257 | -0.57(-0.82%) |
Mar 25, 2014 | 69.79 | 70.15 | 69.67 | 69.75 | 1,790,430 | +0.39(+0.56%) |
Mar 24, 2014 | 69.99 | 70.47 | 69.19 | 69.36 | 1,753,069 | -0.32(-0.46%) |
Mar 21, 2014 | 69.54 | 70.19 | 69.18 | 69.68 | 4,396,655 | +0.66(+0.96%) |
Mar 20, 2014 | 68.37 | 69.15 | 67.95 | 69.02 | 1,786,899 | +0.48(+0.69%) |
Mar 19, 2014 | 68.81 | 69.41 | 68.08 | 68.54 | 2,036,001 | -0.37(-0.54%) |
Mar 18, 2014 | 68.39 | 69.39 | 68.14 | 68.92 | 1,937,259 | +0.77(+1.12%) |
Mar 17, 2014 | 68.25 | 68.75 | 67.86 | 68.15 | 1,836,593 | +0.11(+0.16%) |
Mar 14, 2014 | 67.74 | 68.17 | 67.41 | 68.04 | 2,418,223 | +0.36(+0.54%) |
Mar 13, 2014 | 68.36 | 68.70 | 67.52 | 67.68 | 2,427,441 | -0.81(-1.19%) |
Mar 12, 2014 | 68.01 | 68.86 | 67.47 | 68.49 | 2,305,969 | -0.34(-0.49%) |
Mar 11, 2014 | 69.79 | 69.80 | 68.53 | 68.83 | 1,814,447 | -0.87(-1.25%) |
Mar 10, 2014 | 69.14 | 69.78 | 67.91 | 69.70 | 2,321,407 | +0.31(+0.45%) |
Mar 07, 2014 | 69.43 | 69.53 | 68.97 | 69.39 | 2,712,238 | +0.36(+0.53%) |
Mar 06, 2014 | 68.57 | 69.11 | 68.43 | 69.03 | 2,284,572 | +0.59(+0.87%) |
Mar 05, 2014 | 67.93 | 68.47 | 67.69 | 68.43 | 3,552,727 | +0.33(+0.49%) |
Mar 04, 2014 | 67.87 | 68.50 | 67.48 | 68.10 | 3,148,446 | +0.74(+1.09%) |