Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 77.58 | 77.77 | 76.68 | 76.80 | 845,031 | -0.71(-0.91%) |
May 29, 2014 | 77.68 | 77.94 | 77.29 | 77.51 | 410,208 | +0.08(+0.10%) |
May 28, 2014 | 77.75 | 77.80 | 77.15 | 77.43 | 558,893 | -0.31(-0.40%) |
May 27, 2014 | 77.23 | 78.30 | 77.20 | 77.75 | 1,591,560 | +1.08(+1.41%) |
May 23, 2014 | 75.31 | 76.66 | 76.66 | 76.66 | 1,096,795 | +1.30(+1.72%) |
May 22, 2014 | 75.21 | 76.08 | 75.00 | 75.36 | 339,528 | +0.24(+0.33%) |
May 21, 2014 | 73.73 | 75.36 | 73.57 | 75.12 | 576,274 | +1.66(+2.26%) |
May 20, 2014 | 74.01 | 74.47 | 72.92 | 73.46 | 542,896 | -0.60(-0.81%) |
May 19, 2014 | 73.52 | 74.64 | 73.32 | 74.06 | 781,148 | +0.31(+0.41%) |
May 16, 2014 | 73.79 | 74.34 | 72.81 | 73.76 | 498,101 | -0.24(-0.32%) |
May 15, 2014 | 74.73 | 74.91 | 73.18 | 73.99 | 738,311 | -1.10(-1.46%) |
May 14, 2014 | 75.30 | 76.11 | 74.74 | 75.09 | 1,624,838 | +1.31(+1.77%) |
May 13, 2014 | 73.65 | 74.24 | 73.51 | 73.79 | 482,560 | +0.19(+0.26%) |
May 12, 2014 | 72.01 | 73.66 | 71.98 | 73.59 | 529,512 | +1.90(+2.65%) |
May 09, 2014 | 72.53 | 73.03 | 71.42 | 71.69 | 1,092,960 | -1.20(-1.65%) |
May 08, 2014 | 72.92 | 74.37 | 72.61 | 72.90 | 528,846 | -0.18(-0.25%) |
May 07, 2014 | 73.13 | 73.43 | 72.00 | 73.08 | 541,098 | +0.24(+0.32%) |
May 06, 2014 | 73.57 | 73.88 | 72.70 | 72.84 | 837,876 | -0.86(-1.17%) |
May 05, 2014 | 73.50 | 73.86 | 72.75 | 73.71 | 631,380 | -0.14(-0.19%) |
May 02, 2014 | 72.94 | 74.36 | 72.94 | 73.85 | 871,346 | +1.25(+1.72%) |
May 01, 2014 | 72.45 | 73.65 | 72.23 | 72.60 | 806,763 | +0.15(+0.20%) |
Apr 30, 2014 | 71.75 | 72.48 | 71.54 | 72.45 | 765,371 | +0.64(+0.89%) |
Apr 29, 2014 | 72.15 | 72.42 | 71.54 | 71.81 | 901,158 | -0.14(-0.19%) |
Apr 28, 2014 | 73.04 | 73.24 | 70.63 | 71.95 | 1,095,224 | -0.54(-0.75%) |
Apr 25, 2014 | 75.91 | 76.04 | 72.38 | 72.49 | 1,182,263 | -1.54(-2.09%) |
Apr 24, 2014 | 74.19 | 74.65 | 72.96 | 74.04 | 1,039,489 | +0.44(+0.59%) |
Apr 23, 2014 | 73.54 | 74.09 | 73.24 | 73.60 | 570,127 | +0.03(+0.04%) |
Apr 22, 2014 | 73.29 | 73.98 | 73.29 | 73.58 | 724,437 | +0.29(+0.39%) |
Apr 21, 2014 | 72.28 | 73.65 | 72.01 | 73.29 | 455,854 | +0.89(+1.23%) |
Apr 17, 2014 | 71.61 | 72.40 | 72.40 | 72.40 | 566,224 | +0.51(+0.70%) |
Apr 16, 2014 | 71.76 | 71.98 | 70.97 | 71.89 | 519,192 | +0.87(+1.23%) |
Apr 15, 2014 | 70.97 | 71.72 | 69.53 | 71.02 | 679,492 | +0.30(+0.42%) |
Apr 14, 2014 | 70.86 | 71.03 | 69.90 | 70.72 | 417,788 | +0.54(+0.77%) |
Apr 11, 2014 | 70.94 | 71.60 | 70.07 | 70.18 | 549,648 | -1.70(-2.37%) |
Apr 10, 2014 | 73.46 | 74.20 | 71.87 | 71.88 | 757,628 | -1.56(-2.13%) |
Apr 09, 2014 | 71.48 | 73.47 | 71.48 | 73.44 | 793,659 | +2.45(+3.45%) |
Apr 08, 2014 | 70.94 | 71.81 | 70.81 | 70.99 | 1,350,011 | -0.01(-0.01%) |
Apr 07, 2014 | 72.80 | 73.06 | 70.89 | 71.00 | 1,040,300 | -1.99(-2.72%) |
Apr 04, 2014 | 75.18 | 75.40 | 72.86 | 72.99 | 815,291 | -1.90(-2.54%) |
Apr 03, 2014 | 74.84 | 76.05 | 74.77 | 74.89 | 938,309 | +0.06(+0.08%) |
Apr 02, 2014 | 75.70 | 75.76 | 74.24 | 74.83 | 1,720,981 | -0.88(-1.16%) |
Apr 01, 2014 | 73.27 | 75.83 | 73.27 | 75.71 | 1,041,767 | +2.69(+3.68%) |
Mar 31, 2014 | 72.48 | 73.11 | 72.22 | 73.03 | 652,785 | +0.90(+1.25%) |
Mar 28, 2014 | 70.93 | 72.28 | 70.91 | 72.13 | 624,071 | +1.48(+2.10%) |
Mar 27, 2014 | 70.70 | 71.11 | 70.31 | 70.64 | 653,434 | -0.35(-0.49%) |
Mar 26, 2014 | 71.50 | 72.26 | 70.98 | 70.99 | 598,902 | -0.16(-0.22%) |
Mar 25, 2014 | 72.10 | 72.57 | 70.97 | 71.15 | 563,985 | -0.52(-0.73%) |
Mar 24, 2014 | 73.03 | 73.13 | 71.67 | 71.67 | 828,270 | -1.61(-2.20%) |
Mar 21, 2014 | 72.69 | 73.41 | 72.39 | 73.29 | 2,953,193 | +0.86(+1.19%) |
Mar 20, 2014 | 72.22 | 72.57 | 71.90 | 72.42 | 1,111,283 | +0.03(+0.05%) |
Mar 19, 2014 | 73.17 | 73.39 | 71.90 | 72.39 | 559,559 | -0.79(-1.08%) |
Mar 18, 2014 | 71.64 | 73.28 | 71.64 | 73.18 | 669,236 | +1.77(+2.48%) |
Mar 17, 2014 | 71.12 | 71.69 | 70.71 | 71.41 | 413,464 | +0.65(+0.92%) |
Mar 14, 2014 | 70.29 | 71.17 | 70.24 | 70.76 | 541,187 | +0.16(+0.22%) |
Mar 13, 2014 | 72.33 | 72.49 | 70.29 | 70.60 | 1,305,056 | -1.54(-2.14%) |
Mar 12, 2014 | 71.59 | 72.15 | 70.84 | 72.15 | 628,073 | -0.02(-0.02%) |
Mar 11, 2014 | 72.82 | 72.83 | 72.05 | 72.16 | 583,954 | -0.55(-0.76%) |
Mar 10, 2014 | 72.87 | 73.08 | 72.09 | 72.71 | 613,359 | -0.28(-0.38%) |
Mar 07, 2014 | 73.03 | 73.43 | 72.69 | 72.99 | 495,722 | +0.17(+0.23%) |
Mar 06, 2014 | 72.49 | 73.33 | 72.40 | 72.83 | 1,049,489 | +0.35(+0.48%) |
Mar 05, 2014 | 72.02 | 72.84 | 71.64 | 72.48 | 904,498 | +0.62(+0.86%) |
Mar 04, 2014 | 71.13 | 71.97 | 70.92 | 71.86 | 752,114 | +1.43(+2.03%) |