Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.73 | 74.73 | 70.35 | 71.89 | 532,262 | -3.24(-4.31%) |
May 29, 2014 | 75.92 | 76.92 | 74.66 | 75.13 | 478,781 | -0.26(-0.34%) |
May 28, 2014 | 74.91 | 75.52 | 74.17 | 75.39 | 388,563 | +0.19(+0.25%) |
May 27, 2014 | 75.18 | 75.75 | 74.70 | 75.20 | 398,445 | +0.48(+0.64%) |
May 23, 2014 | 72.16 | 74.72 | 74.72 | 74.72 | 332,800 | +2.11(+2.91%) |
May 22, 2014 | 72.01 | 73.75 | 71.52 | 72.61 | 258,982 | +0.91(+1.27%) |
May 21, 2014 | 71.70 | 72.53 | 70.67 | 71.70 | 221,231 | +0.46(+0.65%) |
May 20, 2014 | 73.39 | 74.12 | 70.44 | 71.24 | 267,256 | -2.08(-2.84%) |
May 19, 2014 | 72.06 | 73.83 | 71.59 | 73.32 | 339,696 | +0.82(+1.13%) |
May 16, 2014 | 72.34 | 73.32 | 71.29 | 72.50 | 432,563 | +0.04(+0.06%) |
May 15, 2014 | 73.20 | 74.24 | 71.11 | 72.46 | 344,874 | -1.33(-1.80%) |
May 14, 2014 | 72.79 | 74.56 | 72.08 | 73.79 | 488,113 | +0.98(+1.35%) |
May 13, 2014 | 76.27 | 76.29 | 72.76 | 72.81 | 614,855 | -3.21(-4.22%) |
May 12, 2014 | 74.53 | 77.13 | 74.11 | 76.02 | 630,617 | +2.10(+2.84%) |
May 09, 2014 | 72.67 | 74.55 | 71.62 | 73.92 | 417,715 | +0.78(+1.07%) |
May 08, 2014 | 73.21 | 75.19 | 72.58 | 73.14 | 565,478 | +0.04(+0.05%) |
May 07, 2014 | 74.13 | 74.65 | 71.92 | 73.10 | 526,697 | -0.63(-0.85%) |
May 06, 2014 | 71.91 | 75.74 | 71.45 | 73.73 | 938,282 | +1.80(+2.50%) |
May 05, 2014 | 70.41 | 72.27 | 69.58 | 71.93 | 466,205 | +0.88(+1.24%) |
May 02, 2014 | 70.83 | 72.26 | 69.70 | 71.05 | 750,389 | +0.08(+0.11%) |
May 01, 2014 | 68.38 | 71.82 | 68.25 | 70.97 | 749,060 | +2.75(+4.03%) |
Apr 30, 2014 | 70.01 | 71.91 | 66.50 | 68.22 | 1,266,791 | -2.50(-3.54%) |
Apr 29, 2014 | 68.95 | 72.68 | 64.05 | 70.72 | 2,723,069 | -3.16(-4.28%) |
Apr 28, 2014 | 75.77 | 76.00 | 72.87 | 73.88 | 618,918 | -1.41(-1.87%) |
Apr 25, 2014 | 77.76 | 78.43 | 74.89 | 75.29 | 323,614 | -2.83(-3.62%) |
Apr 24, 2014 | 77.76 | 80.10 | 76.73 | 78.12 | 365,372 | +1.09(+1.42%) |
Apr 23, 2014 | 77.83 | 78.15 | 76.78 | 77.03 | 307,084 | -1.15(-1.47%) |
Apr 22, 2014 | 78.00 | 78.77 | 77.72 | 78.18 | 172,352 | +0.53(+0.68%) |
Apr 21, 2014 | 77.02 | 77.90 | 75.68 | 77.65 | 167,698 | +0.75(+0.98%) |
Apr 17, 2014 | 77.42 | 76.90 | 76.90 | 76.90 | 221,500 | -0.67(-0.86%) |
Apr 16, 2014 | 75.75 | 77.65 | 75.33 | 77.57 | 293,257 | +2.52(+3.36%) |
Apr 15, 2014 | 74.81 | 75.28 | 72.92 | 75.05 | 265,635 | +0.30(+0.40%) |
Apr 14, 2014 | 75.14 | 76.28 | 74.20 | 74.75 | 242,498 | +0.26(+0.35%) |
Apr 11, 2014 | 74.41 | 75.93 | 74.00 | 74.49 | 270,788 | -0.70(-0.94%) |
Apr 10, 2014 | 77.03 | 77.06 | 74.42 | 75.19 | 440,256 | -1.62(-2.12%) |
Apr 09, 2014 | 74.78 | 77.02 | 74.15 | 76.82 | 315,711 | +2.32(+3.11%) |
Apr 08, 2014 | 73.08 | 75.05 | 73.08 | 74.50 | 461,065 | +1.15(+1.57%) |
Apr 07, 2014 | 75.60 | 76.68 | 73.20 | 73.35 | 405,160 | -2.54(-3.35%) |
Apr 04, 2014 | 78.73 | 79.04 | 75.53 | 75.89 | 581,907 | -2.31(-2.95%) |
Apr 03, 2014 | 80.58 | 80.67 | 77.93 | 78.20 | 401,378 | -2.20(-2.74%) |
Apr 02, 2014 | 79.56 | 80.78 | 79.25 | 80.40 | 419,629 | +1.44(+1.82%) |
Apr 01, 2014 | 79.49 | 80.26 | 78.52 | 78.96 | 700,896 | -0.49(-0.62%) |
Mar 31, 2014 | 79.14 | 80.23 | 78.69 | 79.45 | 393,129 | +1.07(+1.37%) |
Mar 28, 2014 | 76.76 | 79.21 | 76.72 | 78.38 | 601,522 | +1.66(+2.16%) |
Mar 27, 2014 | 76.20 | 76.80 | 74.07 | 76.72 | 723,558 | +0.52(+0.68%) |
Mar 26, 2014 | 79.62 | 79.96 | 75.63 | 76.20 | 745,929 | -3.11(-3.92%) |
Mar 25, 2014 | 81.48 | 81.94 | 78.79 | 79.31 | 558,941 | -1.98(-2.44%) |
Mar 24, 2014 | 83.36 | 83.36 | 80.22 | 81.29 | 589,061 | -2.31(-2.77%) |
Mar 21, 2014 | 84.65 | 84.66 | 83.35 | 83.61 | 443,337 | -0.36(-0.43%) |
Mar 20, 2014 | 83.95 | 85.38 | 83.53 | 83.97 | 150,652 | -0.22(-0.26%) |
Mar 19, 2014 | 84.87 | 85.19 | 83.74 | 84.19 | 321,946 | -0.79(-0.93%) |
Mar 18, 2014 | 84.57 | 85.22 | 83.68 | 84.98 | 300,445 | +0.44(+0.52%) |
Mar 17, 2014 | 84.92 | 85.65 | 83.94 | 84.54 | 255,856 | +0.53(+0.63%) |
Mar 14, 2014 | 83.86 | 85.53 | 83.57 | 84.01 | 445,144 | -0.39(-0.46%) |
Mar 13, 2014 | 85.12 | 86.02 | 83.65 | 84.40 | 374,290 | -0.67(-0.79%) |
Mar 12, 2014 | 85.96 | 85.96 | 84.27 | 85.07 | 569,882 | -1.18(-1.37%) |
Mar 11, 2014 | 88.54 | 89.07 | 85.57 | 86.25 | 283,367 | -1.98(-2.24%) |
Mar 10, 2014 | 87.94 | 88.35 | 86.95 | 88.23 | 320,670 | +0.03(+0.03%) |
Mar 07, 2014 | 89.03 | 89.49 | 87.45 | 88.20 | 344,599 | -0.39(-0.44%) |
Mar 06, 2014 | 87.35 | 88.73 | 86.70 | 88.59 | 429,340 | +1.82(+2.10%) |
Mar 05, 2014 | 85.61 | 87.41 | 85.02 | 86.77 | 462,126 | +1.21(+1.41%) |
Mar 04, 2014 | 84.76 | 86.12 | 84.11 | 85.56 | 869,261 | +2.05(+2.45%) |