Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.71 | 73.80 | 73.37 | 73.54 | 92,940 | -0.24(-0.32%) |
May 29, 2014 | 73.62 | 73.82 | 73.36 | 73.78 | 151,617 | +0.31(+0.42%) |
May 28, 2014 | 73.56 | 73.64 | 73.14 | 73.47 | 101,992 | -0.18(-0.25%) |
May 27, 2014 | 73.29 | 73.79 | 73.27 | 73.66 | 162,223 | +0.69(+0.95%) |
May 23, 2014 | 72.31 | 72.97 | 72.97 | 72.97 | 159,465 | +0.43(+0.59%) |
May 22, 2014 | 71.94 | 72.61 | 71.82 | 72.54 | 141,845 | +0.67(+0.93%) |
May 21, 2014 | 71.69 | 72.01 | 71.40 | 71.87 | 129,233 | +0.39(+0.55%) |
May 20, 2014 | 72.13 | 72.13 | 71.17 | 71.48 | 167,058 | -0.81(-1.11%) |
May 19, 2014 | 71.46 | 72.45 | 71.46 | 72.28 | 155,138 | +0.61(+0.86%) |
May 16, 2014 | 71.47 | 71.67 | 70.93 | 71.67 | 254,850 | +0.25(+0.36%) |
May 15, 2014 | 71.64 | 71.64 | 70.56 | 71.42 | 486,375 | -0.53(-0.73%) |
May 14, 2014 | 72.50 | 72.61 | 71.83 | 71.94 | 208,811 | -0.70(-0.96%) |
May 13, 2014 | 73.11 | 73.27 | 72.63 | 72.64 | 174,749 | -0.41(-0.56%) |
May 12, 2014 | 72.02 | 73.19 | 72.02 | 73.05 | 216,289 | +1.25(+1.74%) |
May 09, 2014 | 71.41 | 71.80 | 71.06 | 71.80 | 226,309 | +0.32(+0.44%) |
May 08, 2014 | 71.79 | 72.61 | 71.34 | 71.49 | 295,221 | -0.60(-0.84%) |
May 07, 2014 | 72.05 | 72.22 | 71.10 | 72.09 | 421,021 | +0.13(+0.18%) |
May 06, 2014 | 72.65 | 72.76 | 71.92 | 71.96 | 622,587 | -0.83(-1.14%) |
May 05, 2014 | 72.30 | 72.89 | 71.97 | 72.79 | 116,657 | -0.03(-0.04%) |
May 02, 2014 | 72.73 | 73.31 | 72.56 | 72.82 | 517,481 | +0.23(+0.31%) |
May 01, 2014 | 72.37 | 73.03 | 72.06 | 72.59 | 163,449 | +0.14(+0.19%) |
Apr 30, 2014 | 71.82 | 72.50 | 71.57 | 72.45 | 123,479 | +0.36(+0.50%) |
Apr 29, 2014 | 71.88 | 72.22 | 71.70 | 72.09 | 143,308 | +0.47(+0.66%) |
Apr 28, 2014 | 72.32 | 72.51 | 70.75 | 71.62 | 263,596 | -0.45(-0.62%) |
Apr 25, 2014 | 73.03 | 73.03 | 71.96 | 72.06 | 545,834 | -1.16(-1.58%) |
Apr 24, 2014 | 73.77 | 73.77 | 72.67 | 73.22 | 194,713 | -0.14(-0.19%) |
Apr 23, 2014 | 73.72 | 73.82 | 73.36 | 73.36 | 283,051 | -0.37(-0.50%) |
Apr 22, 2014 | 73.04 | 73.89 | 73.04 | 73.73 | 254,147 | +0.77(+1.06%) |
Apr 21, 2014 | 72.77 | 72.96 | 72.35 | 72.96 | 309,723 | +0.35(+0.48%) |
Apr 17, 2014 | 72.26 | 72.61 | 72.61 | 72.61 | 156,838 | +0.27(+0.38%) |
Apr 16, 2014 | 71.95 | 72.35 | 71.59 | 72.34 | 601,384 | +0.88(+1.23%) |
Apr 15, 2014 | 71.28 | 71.68 | 70.04 | 71.46 | 390,895 | +0.33(+0.47%) |
Apr 14, 2014 | 71.50 | 71.72 | 70.52 | 71.13 | 282,487 | +0.26(+0.37%) |
Apr 11, 2014 | 71.33 | 71.80 | 70.67 | 70.87 | 378,468 | -1.02(-1.42%) |
Apr 10, 2014 | 73.75 | 73.75 | 71.63 | 71.89 | 555,744 | -1.84(-2.49%) |
Apr 09, 2014 | 72.91 | 73.74 | 72.76 | 73.73 | 314,663 | +0.98(+1.35%) |
Apr 08, 2014 | 72.21 | 72.94 | 71.78 | 72.75 | 257,807 | +0.56(+0.78%) |
Apr 07, 2014 | 73.18 | 73.27 | 71.77 | 72.19 | 447,399 | -1.27(-1.73%) |
Apr 04, 2014 | 75.31 | 75.44 | 73.21 | 73.46 | 357,166 | -1.44(-1.93%) |
Apr 03, 2014 | 75.59 | 75.63 | 74.60 | 74.90 | 291,042 | -0.59(-0.78%) |
Apr 02, 2014 | 75.46 | 75.55 | 75.21 | 75.49 | 405,042 | +0.22(+0.29%) |
Apr 01, 2014 | 74.63 | 75.29 | 74.53 | 75.27 | 395,460 | +0.88(+1.18%) |
Mar 31, 2014 | 73.68 | 74.45 | 73.47 | 74.39 | 215,173 | +1.16(+1.59%) |
Mar 28, 2014 | 73.23 | 73.94 | 73.08 | 73.23 | 533,442 | +0.23(+0.31%) |
Mar 27, 2014 | 73.13 | 73.43 | 72.64 | 73.00 | 395,392 | -0.17(-0.23%) |
Mar 26, 2014 | 74.73 | 74.73 | 73.16 | 73.17 | 360,185 | -1.06(-1.43%) |
Mar 25, 2014 | 74.56 | 74.96 | 73.86 | 74.23 | 237,775 | -0.07(-0.10%) |
Mar 24, 2014 | 75.30 | 75.49 | 73.72 | 74.30 | 660,607 | -0.79(-1.05%) |
Mar 21, 2014 | 75.67 | 75.90 | 75.03 | 75.09 | 180,806 | -0.27(-0.36%) |
Mar 20, 2014 | 75.08 | 75.48 | 74.77 | 75.36 | 301,166 | +0.15(+0.20%) |
Mar 19, 2014 | 75.76 | 75.77 | 74.83 | 75.21 | 207,126 | -0.50(-0.66%) |
Mar 18, 2014 | 75.02 | 75.77 | 74.89 | 75.71 | 200,835 | +0.84(+1.12%) |
Mar 17, 2014 | 74.82 | 75.30 | 74.68 | 74.87 | 307,411 | +0.47(+0.64%) |
Mar 14, 2014 | 74.05 | 74.61 | 74.05 | 74.40 | 662,334 | +0.22(+0.30%) |
Mar 13, 2014 | 75.28 | 75.37 | 73.84 | 74.18 | 307,789 | -0.89(-1.19%) |
Mar 12, 2014 | 74.51 | 75.07 | 74.20 | 75.07 | 309,836 | +0.15(+0.20%) |
Mar 11, 2014 | 75.66 | 75.86 | 74.66 | 74.92 | 250,395 | -0.52(-0.68%) |
Mar 10, 2014 | 75.75 | 75.75 | 75.06 | 75.44 | 242,835 | -0.37(-0.48%) |
Mar 07, 2014 | 76.21 | 76.24 | 75.50 | 75.80 | 251,840 | -0.03(-0.05%) |
Mar 06, 2014 | 76.19 | 76.19 | 75.76 | 75.84 | 626,414 | -0.03(-0.05%) |
Mar 05, 2014 | 76.02 | 76.02 | 75.73 | 75.87 | 241,475 | -0.09(-0.12%) |
Mar 04, 2014 | 75.42 | 76.19 | 75.26 | 75.96 | 407,517 | +1.47(+1.97%) |