Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.34 | 73.45 | 73.25 | 73.38 | 1,645,037 | +0.06(+0.09%) |
May 29, 2014 | 73.19 | 73.34 | 73.07 | 73.31 | 3,909,221 | +0.31(+0.43%) |
May 28, 2014 | 72.81 | 73.09 | 72.74 | 73.00 | 699,466 | +0.37(+0.52%) |
May 27, 2014 | 72.67 | 72.71 | 72.58 | 72.63 | 1,080,229 | +0.10(+0.13%) |
May 23, 2014 | 72.50 | 72.53 | 72.53 | 72.53 | 590,139 | +0.10(+0.14%) |
May 22, 2014 | 72.43 | 72.50 | 72.41 | 72.43 | 765,736 | +0.06(+0.08%) |
May 21, 2014 | 72.41 | 72.46 | 72.31 | 72.38 | 1,960,575 | -0.05(-0.07%) |
May 20, 2014 | 72.39 | 72.50 | 72.36 | 72.43 | 1,266,658 | +0.03(+0.04%) |
May 19, 2014 | 72.30 | 72.40 | 72.22 | 72.40 | 886,769 | +0.14(+0.19%) |
May 16, 2014 | 72.33 | 72.34 | 72.12 | 72.26 | 1,360,211 | -0.07(-0.10%) |
May 15, 2014 | 72.36 | 72.53 | 72.26 | 72.33 | 1,460,563 | -0.06(-0.08%) |
May 14, 2014 | 72.25 | 72.40 | 72.20 | 72.39 | 968,861 | +0.37(+0.51%) |
May 13, 2014 | 72.08 | 72.16 | 71.96 | 72.02 | 517,950 | +0.03(+0.04%) |
May 12, 2014 | 71.97 | 72.19 | 71.86 | 71.99 | 1,048,546 | -0.06(-0.09%) |
May 09, 2014 | 72.24 | 72.27 | 72.03 | 72.06 | 999,813 | -0.14(-0.19%) |
May 08, 2014 | 72.20 | 72.29 | 72.02 | 72.20 | 1,302,593 | +0.30(+0.42%) |
May 07, 2014 | 71.66 | 71.92 | 71.65 | 71.89 | 1,361,478 | +0.57(+0.80%) |
May 06, 2014 | 71.23 | 71.35 | 71.14 | 71.32 | 822,338 | +0.23(+0.32%) |
May 05, 2014 | 71.27 | 71.27 | 71.06 | 71.09 | 2,188,455 | +0.03(+0.04%) |
May 02, 2014 | 71.01 | 71.11 | 70.94 | 71.07 | 1,637,635 | +0.16(+0.23%) |
May 01, 2014 | 71.08 | 71.08 | 70.85 | 70.90 | 10,583,729 | -0.02(-0.02%) |
Apr 30, 2014 | 70.89 | 71.06 | 70.79 | 70.92 | 1,436,493 | +0.09(+0.12%) |
Apr 29, 2014 | 70.70 | 70.89 | 70.65 | 70.83 | 616,685 | +0.28(+0.39%) |
Apr 28, 2014 | 70.76 | 70.76 | 70.49 | 70.55 | 600,769 | +0.03(+0.04%) |
Apr 25, 2014 | 70.70 | 70.77 | 70.47 | 70.53 | 1,372,146 | -0.25(-0.36%) |
Apr 24, 2014 | 70.94 | 71.03 | 70.74 | 70.78 | 869,869 | -0.07(-0.10%) |
Apr 23, 2014 | 70.86 | 70.91 | 70.75 | 70.85 | 927,664 | -0.09(-0.12%) |
Apr 22, 2014 | 70.99 | 71.02 | 70.89 | 70.94 | 845,441 | -0.07(-0.10%) |
Apr 21, 2014 | 70.71 | 71.03 | 70.58 | 71.01 | 1,093,141 | +0.13(+0.18%) |
Apr 17, 2014 | 70.81 | 70.88 | 70.88 | 70.88 | 810,604 | +0.08(+0.11%) |
Apr 16, 2014 | 70.78 | 70.82 | 70.34 | 70.81 | 590,461 | +0.20(+0.29%) |
Apr 15, 2014 | 70.79 | 70.79 | 70.43 | 70.60 | 1,603,371 | -0.25(-0.35%) |
Apr 14, 2014 | 70.87 | 71.04 | 70.79 | 70.85 | 612,701 | -0.14(-0.20%) |
Apr 11, 2014 | 71.05 | 71.05 | 70.92 | 70.99 | 920,816 | -0.11(-0.16%) |
Apr 10, 2014 | 70.94 | 71.22 | 70.91 | 71.10 | 2,051,578 | +0.34(+0.47%) |
Apr 09, 2014 | 70.60 | 70.79 | 70.60 | 70.77 | 1,497,580 | +0.05(+0.07%) |
Apr 08, 2014 | 70.50 | 70.75 | 70.50 | 70.72 | 1,145,830 | +0.33(+0.47%) |
Apr 07, 2014 | 70.48 | 70.53 | 70.35 | 70.39 | 638,460 | -0.17(-0.24%) |
Apr 04, 2014 | 70.18 | 70.56 | 70.18 | 70.56 | 839,119 | +0.42(+0.60%) |
Apr 03, 2014 | 70.15 | 70.17 | 69.96 | 70.13 | 616,884 | -0.07(-0.10%) |
Apr 02, 2014 | 70.39 | 70.41 | 70.20 | 70.20 | 1,953,813 | -0.37(-0.53%) |
Apr 01, 2014 | 70.25 | 70.58 | 70.19 | 70.58 | 9,726,858 | +0.40(+0.57%) |
Mar 31, 2014 | 69.99 | 70.19 | 69.90 | 70.18 | 2,238,818 | +0.27(+0.39%) |
Mar 28, 2014 | 69.98 | 70.20 | 69.85 | 69.90 | 1,913,751 | -0.04(-0.05%) |
Mar 27, 2014 | 69.73 | 69.99 | 69.70 | 69.94 | 1,552,916 | +0.48(+0.69%) |
Mar 26, 2014 | 69.38 | 69.51 | 69.38 | 69.46 | 838,277 | +0.20(+0.29%) |
Mar 25, 2014 | 69.09 | 69.28 | 69.09 | 69.26 | 513,382 | +0.18(+0.26%) |
Mar 24, 2014 | 68.99 | 69.14 | 68.94 | 69.08 | 961,127 | +0.25(+0.37%) |
Mar 21, 2014 | 68.95 | 68.97 | 68.78 | 68.83 | 763,933 | -0.09(-0.14%) |
Mar 20, 2014 | 68.81 | 68.97 | 68.76 | 68.92 | 1,073,840 | -0.04(-0.06%) |
Mar 19, 2014 | 69.19 | 69.25 | 68.86 | 68.97 | 1,478,067 | -0.06(-0.09%) |
Mar 18, 2014 | 68.97 | 69.05 | 68.90 | 69.03 | 701,661 | +0.20(+0.29%) |
Mar 17, 2014 | 68.88 | 68.95 | 68.66 | 68.83 | 701,812 | +0.08(+0.11%) |
Mar 14, 2014 | 68.61 | 68.84 | 68.61 | 68.75 | 481,116 | +0.14(+0.21%) |
Mar 13, 2014 | 68.75 | 68.87 | 68.59 | 68.61 | 712,230 | -0.13(-0.19%) |
Mar 12, 2014 | 68.73 | 68.84 | 68.64 | 68.74 | 969,979 | +0.01(+0.02%) |
Mar 11, 2014 | 68.87 | 68.94 | 68.73 | 68.73 | 684,385 | -0.13(-0.19%) |
Mar 10, 2014 | 68.82 | 69.08 | 68.82 | 68.86 | 1,192,481 | -0.14(-0.20%) |
Mar 07, 2014 | 69.08 | 69.09 | 68.83 | 69.00 | 1,226,783 | -0.12(-0.17%) |
Mar 06, 2014 | 69.21 | 69.24 | 69.10 | 69.12 | 688,870 | -0.14(-0.20%) |
Mar 05, 2014 | 69.25 | 69.28 | 69.14 | 69.26 | 1,323,310 | +0.08(+0.11%) |
Mar 04, 2014 | 69.05 | 69.19 | 68.99 | 69.18 | 2,494,518 | +0.45(+0.66%) |