Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.96 | 72.96 | 71.33 | 72.26 | 1,173,480 | -0.55(-0.76%) |
May 29, 2014 | 72.31 | 72.96 | 71.42 | 72.81 | 1,320,143 | +1.09(+1.52%) |
May 28, 2014 | 73.43 | 73.48 | 71.65 | 71.72 | 1,460,277 | -1.64(-2.24%) |
May 27, 2014 | 72.07 | 73.38 | 71.33 | 73.36 | 1,593,620 | +2.32(+3.27%) |
May 23, 2014 | 71.51 | 71.04 | 71.04 | 71.04 | 1,118,600 | +0.13(+0.18%) |
May 22, 2014 | 68.24 | 71.45 | 67.50 | 70.91 | 1,478,732 | +3.76(+5.60%) |
May 21, 2014 | 65.51 | 67.19 | 65.47 | 67.15 | 1,058,876 | +1.66(+2.53%) |
May 20, 2014 | 67.28 | 67.43 | 65.06 | 65.49 | 1,052,017 | -1.73(-2.57%) |
May 19, 2014 | 65.00 | 67.48 | 64.28 | 67.22 | 1,317,208 | +2.19(+3.37%) |
May 16, 2014 | 65.59 | 66.11 | 63.60 | 65.03 | 2,018,828 | -0.43(-0.66%) |
May 15, 2014 | 66.69 | 67.48 | 65.02 | 65.46 | 1,534,616 | -2.23(-3.29%) |
May 14, 2014 | 66.85 | 68.28 | 65.32 | 67.69 | 1,027,679 | +0.98(+1.47%) |
May 13, 2014 | 67.62 | 67.93 | 66.32 | 66.71 | 826,624 | -1.03(-1.52%) |
May 12, 2014 | 65.81 | 67.76 | 65.13 | 67.74 | 1,459,931 | +2.69(+4.14%) |
May 09, 2014 | 63.90 | 65.10 | 62.41 | 65.05 | 1,245,924 | +1.25(+1.96%) |
May 08, 2014 | 65.13 | 66.14 | 63.46 | 63.80 | 1,307,147 | -1.37(-2.10%) |
May 07, 2014 | 66.49 | 67.07 | 64.23 | 65.17 | 1,380,855 | -1.39(-2.09%) |
May 06, 2014 | 68.40 | 68.75 | 66.47 | 66.56 | 1,336,326 | -1.85(-2.70%) |
May 05, 2014 | 65.41 | 68.50 | 64.81 | 68.41 | 1,458,878 | +2.04(+3.07%) |
May 02, 2014 | 69.37 | 71.68 | 66.30 | 66.37 | 2,812,998 | -2.58(-3.74%) |
May 01, 2014 | 67.54 | 69.71 | 66.53 | 68.95 | 1,731,924 | +1.25(+1.85%) |
Apr 30, 2014 | 67.27 | 67.99 | 65.94 | 67.70 | 1,465,041 | +0.13(+0.19%) |
Apr 29, 2014 | 64.97 | 67.68 | 64.19 | 67.57 | 1,273,809 | +3.06(+4.74%) |
Apr 28, 2014 | 64.64 | 66.10 | 62.42 | 64.51 | 1,332,921 | +0.32(+0.50%) |
Apr 25, 2014 | 65.55 | 66.32 | 64.02 | 64.19 | 1,120,434 | -1.99(-3.01%) |
Apr 24, 2014 | 66.96 | 67.49 | 64.05 | 66.18 | 1,203,086 | -0.74(-1.11%) |
Apr 23, 2014 | 69.49 | 69.49 | 66.17 | 66.92 | 1,440,588 | -1.38(-2.02%) |
Apr 22, 2014 | 65.69 | 69.05 | 65.67 | 68.30 | 1,851,771 | +2.83(+4.32%) |
Apr 21, 2014 | 64.52 | 65.56 | 63.04 | 65.47 | 1,071,303 | +1.30(+2.03%) |
Apr 17, 2014 | 64.18 | 64.17 | 64.17 | 64.17 | 1,387,400 | -0.22(-0.34%) |
Apr 16, 2014 | 63.81 | 64.82 | 62.83 | 64.39 | 1,451,705 | +1.14(+1.80%) |
Apr 15, 2014 | 62.83 | 63.97 | 59.79 | 63.25 | 1,883,948 | +0.81(+1.30%) |
Apr 14, 2014 | 64.05 | 65.14 | 61.19 | 62.44 | 1,682,367 | -0.62(-0.98%) |
Apr 11, 2014 | 64.97 | 67.43 | 63.00 | 63.06 | 2,140,072 | -2.63(-4.00%) |
Apr 10, 2014 | 69.32 | 69.81 | 65.31 | 65.69 | 2,536,643 | -4.26(-6.09%) |
Apr 09, 2014 | 65.59 | 70.06 | 65.32 | 69.95 | 2,105,276 | +4.60(+7.04%) |
Apr 08, 2014 | 65.84 | 67.00 | 64.60 | 65.35 | 1,676,669 | -1.05(-1.58%) |
Apr 07, 2014 | 66.00 | 67.24 | 64.05 | 66.40 | 1,603,029 | +0.56(+0.85%) |
Apr 04, 2014 | 70.06 | 70.15 | 65.44 | 65.84 | 2,207,131 | -3.28(-4.75%) |
Apr 03, 2014 | 71.96 | 72.74 | 67.93 | 69.12 | 1,716,679 | -3.18(-4.40%) |
Apr 02, 2014 | 72.00 | 73.10 | 71.65 | 72.30 | 1,315,616 | +0.43(+0.60%) |
Apr 01, 2014 | 71.32 | 73.12 | 70.76 | 71.87 | 2,170,578 | +1.15(+1.63%) |
Mar 31, 2014 | 68.17 | 71.35 | 68.01 | 70.72 | 1,839,121 | +2.92(+4.31%) |
Mar 28, 2014 | 71.07 | 72.67 | 67.49 | 67.80 | 1,425,572 | -2.98(-4.21%) |
Mar 27, 2014 | 70.30 | 71.65 | 68.24 | 70.78 | 1,777,793 | +0.34(+0.48%) |
Mar 26, 2014 | 72.56 | 72.77 | 69.86 | 70.44 | 1,649,535 | -1.46(-2.03%) |
Mar 25, 2014 | 72.75 | 73.92 | 70.31 | 71.90 | 1,406,283 | -0.54(-0.75%) |
Mar 24, 2014 | 74.30 | 74.60 | 70.58 | 72.44 | 1,947,107 | -1.39(-1.88%) |
Mar 21, 2014 | 77.50 | 77.75 | 72.82 | 73.83 | 3,526,016 | -3.94(-5.07%) |
Mar 20, 2014 | 77.72 | 78.57 | 76.60 | 77.77 | 955,111 | -0.03(-0.04%) |
Mar 19, 2014 | 78.73 | 79.20 | 77.16 | 77.80 | 1,361,506 | -1.20(-1.52%) |
Mar 18, 2014 | 78.00 | 79.95 | 77.69 | 79.00 | 957,149 | +1.30(+1.67%) |
Mar 17, 2014 | 77.50 | 79.51 | 77.02 | 77.70 | 1,295,464 | -0.62(-0.79%) |
Mar 14, 2014 | 77.57 | 79.76 | 76.90 | 78.32 | 1,179,284 | +0.46(+0.59%) |
Mar 13, 2014 | 79.92 | 80.00 | 77.11 | 77.86 | 1,130,237 | -2.01(-2.52%) |
Mar 12, 2014 | 78.64 | 80.15 | 78.05 | 79.87 | 945,704 | +0.68(+0.86%) |
Mar 11, 2014 | 79.99 | 80.56 | 78.48 | 79.19 | 1,191,801 | -0.46(-0.58%) |
Mar 10, 2014 | 79.60 | 79.92 | 77.92 | 79.65 | 1,316,306 | -0.29(-0.36%) |
Mar 07, 2014 | 80.51 | 81.60 | 76.31 | 79.94 | 1,706,703 | +0.00(+0.00%) |
Mar 06, 2014 | 83.51 | 83.59 | 79.33 | 79.94 | 1,522,411 | -3.02(-3.64%) |
Mar 05, 2014 | 83.27 | 83.42 | 82.08 | 82.96 | 908,461 | -0.16(-0.19%) |
Mar 04, 2014 | 82.54 | 83.82 | 81.65 | 83.12 | 1,204,827 | +1.56(+1.91%) |