Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.30 | 78.53 | 76.47 | 76.77 | 28,811 | -1.38(-1.77%) |
May 29, 2014 | 79.61 | 79.78 | 77.40 | 78.15 | 36,650 | -0.75(-0.95%) |
May 28, 2014 | 79.30 | 81.45 | 78.80 | 78.90 | 47,692 | -0.20(-0.25%) |
May 27, 2014 | 79.41 | 79.71 | 78.43 | 79.10 | 18,015 | +0.35(+0.44%) |
May 23, 2014 | 79.41 | 78.75 | 78.75 | 78.75 | 68,400 | +3.90(+5.21%) |
May 22, 2014 | 74.01 | 75.57 | 72.30 | 74.85 | 19,549 | +0.99(+1.34%) |
May 21, 2014 | 73.55 | 74.35 | 73.36 | 73.86 | 25,769 | +0.80(+1.09%) |
May 20, 2014 | 74.87 | 74.87 | 72.03 | 73.06 | 32,005 | -1.67(-2.23%) |
May 19, 2014 | 74.51 | 75.06 | 73.80 | 74.73 | 19,279 | -0.29(-0.39%) |
May 16, 2014 | 74.34 | 75.28 | 73.80 | 75.02 | 25,409 | +0.62(+0.83%) |
May 15, 2014 | 74.04 | 75.89 | 73.10 | 74.40 | 20,767 | -0.24(-0.32%) |
May 14, 2014 | 77.18 | 77.58 | 74.17 | 74.64 | 27,027 | -2.53(-3.28%) |
May 13, 2014 | 78.61 | 78.81 | 76.74 | 77.17 | 44,421 | -1.42(-1.81%) |
May 12, 2014 | 75.73 | 79.06 | 75.73 | 78.59 | 22,533 | +3.33(+4.42%) |
May 09, 2014 | 75.07 | 76.47 | 74.79 | 75.26 | 24,668 | +0.00(+0.00%) |
May 08, 2014 | 76.39 | 77.23 | 75.01 | 75.26 | 25,338 | -1.04(-1.36%) |
May 07, 2014 | 76.99 | 76.99 | 74.64 | 76.30 | 28,338 | -0.49(-0.64%) |
May 06, 2014 | 79.73 | 79.73 | 76.48 | 76.79 | 40,682 | -2.94(-3.69%) |
May 05, 2014 | 79.50 | 80.09 | 72.43 | 79.73 | 37,455 | -0.14(-0.18%) |
May 02, 2014 | 79.02 | 81.00 | 79.02 | 79.87 | 37,640 | +0.76(+0.96%) |
May 01, 2014 | 77.63 | 79.66 | 75.00 | 79.11 | 36,800 | +1.16(+1.49%) |
Apr 30, 2014 | 77.63 | 78.38 | 77.05 | 77.95 | 30,947 | +0.28(+0.36%) |
Apr 29, 2014 | 78.40 | 78.40 | 76.93 | 77.67 | 20,232 | -0.08(-0.10%) |
Apr 28, 2014 | 78.17 | 79.79 | 76.44 | 77.75 | 41,081 | +0.13(+0.17%) |
Apr 25, 2014 | 79.97 | 79.97 | 77.26 | 77.62 | 35,279 | -2.45(-3.06%) |
Apr 24, 2014 | 78.60 | 80.39 | 78.60 | 80.07 | 52,896 | +1.47(+1.87%) |
Apr 23, 2014 | 79.30 | 79.50 | 77.80 | 78.60 | 43,608 | -0.65(-0.82%) |
Apr 22, 2014 | 78.20 | 79.47 | 78.20 | 79.25 | 20,372 | +1.22(+1.56%) |
Apr 21, 2014 | 75.99 | 78.18 | 75.61 | 78.03 | 40,095 | +1.63(+2.13%) |
Apr 17, 2014 | 77.82 | 76.40 | 76.40 | 76.40 | 49,700 | -1.43(-1.84%) |
Apr 16, 2014 | 76.25 | 77.99 | 75.71 | 77.83 | 37,216 | +2.16(+2.85%) |
Apr 15, 2014 | 76.47 | 77.20 | 74.66 | 75.67 | 24,310 | -0.89(-1.16%) |
Apr 14, 2014 | 76.82 | 77.22 | 75.29 | 76.56 | 26,727 | +0.71(+0.94%) |
Apr 11, 2014 | 76.49 | 76.49 | 75.83 | 75.85 | 41,847 | -1.01(-1.31%) |
Apr 10, 2014 | 79.41 | 80.97 | 76.66 | 76.86 | 24,019 | -2.40(-3.03%) |
Apr 09, 2014 | 77.07 | 80.69 | 76.51 | 79.26 | 50,238 | +1.75(+2.26%) |
Apr 08, 2014 | 76.53 | 78.00 | 75.77 | 77.51 | 20,698 | +1.47(+1.93%) |
Apr 07, 2014 | 77.42 | 77.42 | 75.57 | 76.04 | 27,442 | -2.14(-2.74%) |
Apr 04, 2014 | 81.10 | 82.99 | 77.80 | 78.18 | 38,686 | -1.92(-2.40%) |
Apr 03, 2014 | 79.81 | 81.00 | 79.29 | 80.10 | 19,960 | -0.08(-0.10%) |
Apr 02, 2014 | 79.40 | 80.47 | 78.49 | 80.18 | 33,791 | +0.98(+1.24%) |
Apr 01, 2014 | 78.37 | 79.70 | 78.37 | 79.20 | 65,173 | +0.75(+0.96%) |
Mar 31, 2014 | 78.84 | 79.90 | 78.24 | 78.45 | 54,861 | -0.19(-0.24%) |
Mar 28, 2014 | 77.43 | 79.25 | 77.43 | 78.64 | 67,887 | +1.12(+1.44%) |
Mar 27, 2014 | 77.49 | 77.75 | 75.42 | 77.52 | 34,678 | +0.37(+0.48%) |
Mar 26, 2014 | 79.32 | 79.99 | 76.75 | 77.15 | 17,070 | -1.26(-1.61%) |
Mar 25, 2014 | 78.10 | 79.33 | 77.72 | 78.41 | 20,775 | +0.53(+0.68%) |
Mar 24, 2014 | 80.35 | 80.35 | 77.36 | 77.88 | 33,377 | -2.47(-3.07%) |
Mar 21, 2014 | 81.80 | 82.38 | 79.58 | 80.35 | 59,512 | -0.87(-1.07%) |
Mar 20, 2014 | 81.93 | 82.90 | 80.50 | 81.22 | 31,091 | -0.86(-1.05%) |
Mar 19, 2014 | 83.60 | 84.80 | 81.70 | 82.08 | 28,772 | -0.50(-0.61%) |
Mar 18, 2014 | 81.25 | 83.00 | 81.25 | 82.58 | 24,035 | +1.02(+1.25%) |
Mar 17, 2014 | 82.29 | 84.69 | 81.25 | 81.56 | 25,653 | +0.00(+0.00%) |
Mar 14, 2014 | 80.00 | 81.92 | 80.00 | 81.56 | 18,031 | +1.24(+1.54%) |
Mar 13, 2014 | 82.87 | 82.87 | 80.15 | 80.32 | 20,057 | -2.58(-3.11%) |
Mar 12, 2014 | 81.54 | 83.20 | 80.65 | 82.90 | 27,731 | +0.71(+0.86%) |
Mar 11, 2014 | 80.83 | 83.86 | 80.83 | 82.19 | 54,016 | +1.79(+2.23%) |
Mar 10, 2014 | 78.70 | 80.97 | 78.70 | 80.40 | 18,099 | +0.03(+0.04%) |
Mar 07, 2014 | 81.37 | 81.37 | 79.52 | 80.37 | 19,843 | -0.92(-1.13%) |
Mar 06, 2014 | 81.83 | 81.83 | 80.18 | 81.29 | 17,647 | -0.01(-0.01%) |
Mar 05, 2014 | 81.00 | 82.41 | 80.08 | 81.30 | 21,510 | +0.06(+0.07%) |
Mar 04, 2014 | 80.00 | 82.54 | 79.30 | 81.24 | 174,282 | +2.53(+3.21%) |