Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.54 | 74.62 | 73.54 | 74.39 | 710,881 | +0.48(+0.65%) |
May 29, 2014 | 73.79 | 73.96 | 73.34 | 73.90 | 288,262 | +0.29(+0.40%) |
May 28, 2014 | 73.65 | 73.92 | 73.37 | 73.61 | 376,446 | -0.09(-0.12%) |
May 27, 2014 | 73.33 | 74.19 | 72.98 | 73.70 | 460,092 | +0.90(+1.23%) |
May 23, 2014 | 71.18 | 72.80 | 72.80 | 72.80 | 469,251 | +1.42(+1.99%) |
May 22, 2014 | 70.80 | 71.40 | 70.53 | 71.38 | 214,512 | +0.67(+0.95%) |
May 21, 2014 | 71.00 | 71.09 | 70.15 | 70.71 | 338,685 | +0.18(+0.25%) |
May 20, 2014 | 71.41 | 71.59 | 70.29 | 70.53 | 641,343 | -0.93(-1.30%) |
May 19, 2014 | 70.29 | 71.67 | 70.29 | 71.46 | 566,365 | +1.18(+1.68%) |
May 16, 2014 | 70.43 | 70.43 | 69.53 | 70.28 | 490,312 | +0.14(+0.20%) |
May 15, 2014 | 70.73 | 71.01 | 69.26 | 70.13 | 515,694 | -1.00(-1.41%) |
May 14, 2014 | 71.60 | 71.92 | 70.84 | 71.14 | 461,061 | -0.46(-0.65%) |
May 13, 2014 | 71.74 | 72.12 | 71.33 | 71.60 | 275,446 | -0.07(-0.09%) |
May 12, 2014 | 70.40 | 71.86 | 70.30 | 71.66 | 366,861 | +1.50(+2.14%) |
May 09, 2014 | 70.89 | 70.91 | 69.69 | 70.16 | 654,293 | -0.85(-1.20%) |
May 08, 2014 | 70.65 | 71.79 | 70.34 | 71.01 | 476,281 | +0.34(+0.48%) |
May 07, 2014 | 70.38 | 70.74 | 69.60 | 70.67 | 351,407 | +0.35(+0.50%) |
May 06, 2014 | 70.48 | 71.02 | 69.95 | 70.32 | 406,674 | -0.41(-0.57%) |
May 05, 2014 | 69.81 | 70.88 | 69.28 | 70.73 | 513,603 | +0.65(+0.93%) |
May 02, 2014 | 70.55 | 71.17 | 70.06 | 70.08 | 563,970 | -0.30(-0.43%) |
May 01, 2014 | 70.14 | 71.19 | 69.97 | 70.38 | 447,552 | -0.01(-0.01%) |
Apr 30, 2014 | 70.23 | 70.45 | 69.29 | 70.39 | 541,463 | +0.55(+0.78%) |
Apr 29, 2014 | 69.94 | 70.22 | 69.25 | 69.84 | 591,543 | +0.29(+0.42%) |
Apr 28, 2014 | 70.17 | 70.50 | 68.58 | 69.55 | 725,487 | -0.16(-0.23%) |
Apr 25, 2014 | 70.92 | 71.22 | 69.54 | 69.71 | 684,442 | -1.59(-2.22%) |
Apr 24, 2014 | 70.61 | 71.51 | 69.42 | 71.30 | 1,207,884 | +0.94(+1.34%) |
Apr 23, 2014 | 70.97 | 72.67 | 70.12 | 70.35 | 1,024,662 | -0.26(-0.36%) |
Apr 22, 2014 | 70.15 | 71.11 | 69.79 | 70.61 | 494,110 | +0.55(+0.78%) |
Apr 21, 2014 | 69.82 | 70.15 | 69.04 | 70.06 | 441,880 | +0.29(+0.42%) |
Apr 17, 2014 | 69.32 | 69.77 | 69.77 | 69.77 | 912,943 | +0.40(+0.57%) |
Apr 16, 2014 | 67.23 | 69.41 | 66.82 | 69.37 | 911,675 | +2.50(+3.74%) |
Apr 15, 2014 | 67.26 | 67.85 | 65.57 | 66.87 | 777,906 | -0.43(-0.65%) |
Apr 14, 2014 | 68.48 | 68.48 | 66.76 | 67.30 | 576,754 | -0.50(-0.74%) |
Apr 11, 2014 | 68.91 | 69.35 | 67.77 | 67.80 | 503,634 | -1.47(-2.13%) |
Apr 10, 2014 | 70.95 | 71.03 | 68.66 | 69.28 | 742,474 | -1.57(-2.21%) |
Apr 09, 2014 | 68.98 | 70.84 | 68.98 | 70.84 | 656,025 | +1.91(+2.77%) |
Apr 08, 2014 | 69.17 | 69.81 | 68.46 | 68.94 | 1,117,175 | -0.13(-0.19%) |
Apr 07, 2014 | 70.95 | 71.00 | 68.86 | 69.07 | 1,374,025 | -2.31(-3.24%) |
Apr 04, 2014 | 74.70 | 74.70 | 71.14 | 71.38 | 849,937 | -2.64(-3.57%) |
Apr 03, 2014 | 74.50 | 74.70 | 73.19 | 74.03 | 528,952 | -0.53(-0.71%) |
Apr 02, 2014 | 74.35 | 75.03 | 74.34 | 74.55 | 402,887 | +0.37(+0.50%) |
Apr 01, 2014 | 74.59 | 74.59 | 73.56 | 74.19 | 649,389 | +1.01(+1.38%) |
Mar 31, 2014 | 73.56 | 74.02 | 72.76 | 73.18 | 985,603 | +0.50(+0.69%) |
Mar 28, 2014 | 72.34 | 73.63 | 72.02 | 72.67 | 819,360 | +0.76(+1.06%) |
Mar 27, 2014 | 73.33 | 73.65 | 71.81 | 71.91 | 1,199,101 | -1.64(-2.23%) |
Mar 26, 2014 | 76.24 | 76.40 | 73.39 | 73.55 | 904,412 | -2.17(-2.87%) |
Mar 25, 2014 | 76.05 | 76.80 | 75.47 | 75.72 | 431,286 | -0.03(-0.04%) |
Mar 24, 2014 | 77.12 | 77.53 | 75.23 | 75.75 | 422,410 | -1.16(-1.51%) |
Mar 21, 2014 | 77.19 | 77.82 | 76.44 | 76.91 | 2,409,470 | +0.40(+0.52%) |
Mar 20, 2014 | 76.32 | 76.91 | 75.95 | 76.52 | 343,117 | +0.07(+0.09%) |
Mar 19, 2014 | 75.83 | 76.54 | 75.77 | 76.45 | 426,002 | +0.26(+0.33%) |
Mar 18, 2014 | 76.27 | 76.47 | 75.89 | 76.20 | 803,402 | +0.25(+0.32%) |
Mar 17, 2014 | 75.62 | 76.40 | 75.50 | 75.95 | 510,912 | +0.88(+1.17%) |
Mar 14, 2014 | 75.85 | 76.50 | 74.90 | 75.07 | 608,124 | -0.84(-1.11%) |
Mar 13, 2014 | 76.46 | 76.93 | 75.49 | 75.91 | 504,564 | -0.32(-0.42%) |
Mar 12, 2014 | 75.34 | 76.27 | 74.96 | 76.23 | 613,263 | +0.23(+0.30%) |
Mar 11, 2014 | 76.03 | 77.14 | 75.57 | 76.01 | 578,857 | +0.01(+0.01%) |
Mar 10, 2014 | 76.66 | 76.88 | 75.28 | 76.00 | 673,211 | -1.06(-1.37%) |
Mar 07, 2014 | 76.75 | 77.06 | 76.08 | 77.06 | 696,096 | +0.50(+0.65%) |
Mar 06, 2014 | 76.45 | 77.08 | 76.37 | 76.56 | 578,152 | +0.30(+0.40%) |
Mar 05, 2014 | 76.08 | 76.56 | 75.86 | 76.25 | 437,955 | +0.21(+0.27%) |
Mar 04, 2014 | 75.56 | 76.33 | 75.56 | 76.05 | 526,532 | +1.55(+2.08%) |