Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.86 | 74.96 | 74.65 | 74.77 | 3,650,731 | -0.13(-0.17%) |
May 29, 2014 | 74.81 | 74.99 | 74.45 | 74.90 | 2,623,334 | +0.47(+0.63%) |
May 28, 2014 | 74.47 | 74.69 | 74.31 | 74.43 | 2,592,772 | +0.17(+0.23%) |
May 27, 2014 | 74.11 | 74.48 | 74.09 | 74.26 | 2,754,410 | +0.32(+0.43%) |
May 23, 2014 | 73.16 | 73.94 | 73.94 | 73.94 | 2,594,722 | +0.77(+1.05%) |
May 22, 2014 | 73.15 | 73.26 | 72.93 | 73.17 | 2,088,010 | -0.06(-0.08%) |
May 21, 2014 | 72.47 | 73.25 | 72.47 | 73.23 | 2,803,002 | +0.87(+1.20%) |
May 20, 2014 | 72.93 | 73.11 | 72.13 | 72.36 | 2,903,675 | -0.62(-0.85%) |
May 19, 2014 | 72.74 | 73.14 | 72.73 | 72.98 | 2,022,154 | +0.04(+0.06%) |
May 16, 2014 | 72.42 | 72.98 | 72.32 | 72.93 | 3,165,110 | +0.63(+0.87%) |
May 15, 2014 | 72.94 | 73.13 | 72.12 | 72.31 | 6,121,164 | -0.65(-0.90%) |
May 14, 2014 | 73.21 | 73.21 | 72.53 | 72.96 | 4,769,706 | -0.34(-0.46%) |
May 13, 2014 | 72.76 | 73.45 | 72.69 | 73.30 | 5,157,063 | +0.72(+0.99%) |
May 12, 2014 | 71.50 | 72.58 | 71.46 | 72.58 | 4,000,683 | +1.25(+1.75%) |
May 09, 2014 | 70.84 | 71.50 | 70.70 | 71.33 | 3,273,177 | +0.55(+0.78%) |
May 08, 2014 | 70.65 | 71.11 | 70.54 | 70.78 | 3,141,605 | +0.11(+0.16%) |
May 07, 2014 | 69.94 | 70.70 | 69.79 | 70.67 | 2,689,231 | +1.04(+1.49%) |
May 06, 2014 | 69.86 | 70.02 | 69.60 | 69.63 | 2,526,316 | -0.41(-0.58%) |
May 05, 2014 | 70.27 | 70.28 | 69.79 | 70.04 | 3,018,209 | -0.44(-0.62%) |
May 02, 2014 | 70.13 | 70.92 | 70.09 | 70.47 | 3,189,369 | +0.32(+0.46%) |
May 01, 2014 | 70.43 | 70.50 | 69.97 | 70.15 | 3,333,446 | -0.28(-0.40%) |
Apr 30, 2014 | 70.20 | 70.65 | 70.02 | 70.43 | 3,561,311 | +0.35(+0.50%) |
Apr 29, 2014 | 70.30 | 70.58 | 70.03 | 70.08 | 3,920,172 | -0.18(-0.25%) |
Apr 28, 2014 | 69.93 | 70.41 | 69.67 | 70.26 | 4,737,248 | +0.61(+0.88%) |
Apr 25, 2014 | 70.32 | 70.60 | 69.50 | 69.65 | 3,788,469 | -0.89(-1.26%) |
Apr 24, 2014 | 70.86 | 71.35 | 70.43 | 70.53 | 4,990,465 | -0.43(-0.60%) |
Apr 23, 2014 | 70.78 | 71.40 | 70.63 | 70.96 | 4,381,126 | +0.17(+0.24%) |
Apr 22, 2014 | 70.90 | 71.07 | 70.65 | 70.79 | 2,993,968 | +0.07(+0.10%) |
Apr 21, 2014 | 70.25 | 70.77 | 70.02 | 70.72 | 3,720,605 | +0.64(+0.92%) |
Apr 17, 2014 | 69.39 | 70.07 | 70.07 | 70.07 | 4,560,847 | +0.46(+0.67%) |
Apr 16, 2014 | 68.93 | 69.62 | 68.57 | 69.61 | 5,085,768 | +1.12(+1.64%) |
Apr 15, 2014 | 68.93 | 69.06 | 68.25 | 68.49 | 9,105,964 | -0.22(-0.32%) |
Apr 14, 2014 | 69.25 | 69.42 | 68.46 | 68.71 | 4,446,096 | -0.13(-0.19%) |
Apr 11, 2014 | 68.94 | 69.24 | 68.82 | 68.84 | 4,054,866 | -0.26(-0.37%) |
Apr 10, 2014 | 70.04 | 70.17 | 68.95 | 69.09 | 5,542,053 | -0.87(-1.25%) |
Apr 09, 2014 | 69.72 | 70.15 | 69.47 | 69.97 | 4,172,706 | +0.31(+0.44%) |
Apr 08, 2014 | 69.44 | 69.94 | 69.23 | 69.66 | 4,636,617 | +0.04(+0.06%) |
Apr 07, 2014 | 70.32 | 70.38 | 69.60 | 69.62 | 4,052,555 | -0.53(-0.75%) |
Apr 04, 2014 | 70.71 | 71.08 | 69.89 | 70.15 | 4,137,429 | -0.30(-0.43%) |
Apr 03, 2014 | 70.12 | 70.66 | 70.06 | 70.45 | 3,052,305 | +0.39(+0.56%) |
Apr 02, 2014 | 69.69 | 70.25 | 69.65 | 70.05 | 4,359,754 | +0.45(+0.65%) |
Apr 01, 2014 | 69.89 | 69.93 | 69.42 | 69.60 | 3,521,791 | -0.03(-0.04%) |
Mar 31, 2014 | 69.78 | 69.90 | 69.42 | 69.63 | 3,353,032 | +0.03(+0.04%) |
Mar 28, 2014 | 69.47 | 69.92 | 69.42 | 69.60 | 2,709,122 | +0.21(+0.30%) |
Mar 27, 2014 | 69.25 | 69.42 | 68.84 | 69.39 | 3,980,351 | +0.21(+0.31%) |
Mar 26, 2014 | 70.07 | 70.25 | 69.16 | 69.18 | 4,533,374 | -0.64(-0.92%) |
Mar 25, 2014 | 69.79 | 70.08 | 69.59 | 69.82 | 3,228,239 | +0.22(+0.32%) |
Mar 24, 2014 | 69.41 | 69.69 | 68.88 | 69.60 | 4,894,759 | +0.34(+0.50%) |
Mar 21, 2014 | 69.87 | 70.11 | 69.10 | 69.26 | 6,018,742 | -0.04(-0.05%) |
Mar 20, 2014 | 69.21 | 69.32 | 68.81 | 69.29 | 2,715,459 | -0.03(-0.04%) |
Mar 19, 2014 | 69.75 | 70.07 | 68.92 | 69.32 | 3,511,797 | -0.33(-0.47%) |
Mar 18, 2014 | 69.25 | 69.94 | 69.25 | 69.65 | 2,818,341 | +0.30(+0.43%) |
Mar 17, 2014 | 69.22 | 69.61 | 69.18 | 69.35 | 2,978,589 | +0.51(+0.75%) |
Mar 14, 2014 | 69.42 | 69.52 | 68.70 | 68.84 | 5,775,121 | -0.59(-0.85%) |
Mar 13, 2014 | 70.66 | 70.74 | 69.06 | 69.43 | 6,670,181 | -1.02(-1.44%) |
Mar 12, 2014 | 70.07 | 70.50 | 69.71 | 70.45 | 3,671,542 | +0.15(+0.21%) |
Mar 11, 2014 | 70.79 | 70.84 | 70.16 | 70.30 | 3,612,968 | -0.31(-0.44%) |
Mar 10, 2014 | 70.22 | 70.61 | 70.07 | 70.60 | 3,605,421 | +0.37(+0.53%) |
Mar 07, 2014 | 70.26 | 70.65 | 70.07 | 70.23 | 3,833,848 | +0.26(+0.37%) |
Mar 06, 2014 | 69.62 | 70.07 | 69.47 | 69.97 | 4,515,956 | +0.56(+0.80%) |
Mar 05, 2014 | 69.36 | 69.63 | 69.22 | 69.42 | 3,394,720 | +0.07(+0.10%) |
Mar 04, 2014 | 68.97 | 69.50 | 68.95 | 69.34 | 4,629,200 | +0.86(+1.25%) |