Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.16 | 75.27 | 74.96 | 75.07 | 3,636,080 | -0.13(-0.17%) |
May 29, 2014 | 75.11 | 75.29 | 74.75 | 75.20 | 2,612,806 | +0.47(+0.63%) |
May 28, 2014 | 74.77 | 74.99 | 74.61 | 74.73 | 2,582,366 | +0.17(+0.23%) |
May 27, 2014 | 74.41 | 74.78 | 74.38 | 74.56 | 2,743,356 | +0.32(+0.43%) |
May 23, 2014 | 73.45 | 74.24 | 74.24 | 74.24 | 2,584,309 | +0.77(+1.05%) |
May 22, 2014 | 73.44 | 73.55 | 73.23 | 73.47 | 2,079,630 | -0.06(-0.08%) |
May 21, 2014 | 72.77 | 73.55 | 72.77 | 73.52 | 2,791,753 | +0.87(+1.20%) |
May 20, 2014 | 73.23 | 73.41 | 72.42 | 72.65 | 2,892,021 | -0.62(-0.85%) |
May 19, 2014 | 73.03 | 73.43 | 73.03 | 73.27 | 2,014,038 | +0.04(+0.06%) |
May 16, 2014 | 72.71 | 73.28 | 72.61 | 73.23 | 3,152,408 | +0.63(+0.87%) |
May 15, 2014 | 73.24 | 73.42 | 72.41 | 72.60 | 6,096,599 | -0.66(-0.90%) |
May 14, 2014 | 73.51 | 73.51 | 72.82 | 73.26 | 4,750,564 | -0.34(-0.46%) |
May 13, 2014 | 73.05 | 73.75 | 72.98 | 73.59 | 5,136,367 | +0.72(+0.99%) |
May 12, 2014 | 71.79 | 72.88 | 71.75 | 72.88 | 3,984,627 | +1.26(+1.75%) |
May 09, 2014 | 71.12 | 71.79 | 70.98 | 71.62 | 3,260,041 | +0.55(+0.78%) |
May 08, 2014 | 70.93 | 71.40 | 70.82 | 71.07 | 3,128,998 | +0.11(+0.16%) |
May 07, 2014 | 70.22 | 70.99 | 70.07 | 70.95 | 2,678,439 | +1.04(+1.49%) |
May 06, 2014 | 70.14 | 70.31 | 69.88 | 69.91 | 2,516,178 | -0.41(-0.58%) |
May 05, 2014 | 70.55 | 70.56 | 70.07 | 70.32 | 3,006,096 | -0.44(-0.62%) |
May 02, 2014 | 70.41 | 71.20 | 70.37 | 70.76 | 3,176,570 | +0.32(+0.46%) |
May 01, 2014 | 70.72 | 70.79 | 70.25 | 70.44 | 3,320,068 | -0.28(-0.40%) |
Apr 30, 2014 | 70.48 | 70.93 | 70.30 | 70.72 | 3,547,018 | +0.35(+0.50%) |
Apr 29, 2014 | 70.59 | 70.87 | 70.31 | 70.36 | 3,904,439 | -0.18(-0.25%) |
Apr 28, 2014 | 70.21 | 70.70 | 69.95 | 70.54 | 4,718,236 | +0.62(+0.88%) |
Apr 25, 2014 | 70.60 | 70.89 | 69.78 | 69.93 | 3,773,265 | -0.89(-1.26%) |
Apr 24, 2014 | 71.15 | 71.64 | 70.72 | 70.82 | 4,970,437 | -0.43(-0.60%) |
Apr 23, 2014 | 71.07 | 71.68 | 70.92 | 71.25 | 4,363,544 | +0.17(+0.24%) |
Apr 22, 2014 | 71.18 | 71.35 | 70.93 | 71.07 | 2,981,953 | +0.07(+0.10%) |
Apr 21, 2014 | 70.53 | 71.06 | 70.30 | 71.00 | 3,705,673 | +0.65(+0.92%) |
Apr 17, 2014 | 69.67 | 70.36 | 70.36 | 70.36 | 4,542,543 | +0.47(+0.67%) |
Apr 16, 2014 | 69.21 | 69.90 | 68.85 | 69.89 | 5,065,358 | +1.13(+1.64%) |
Apr 15, 2014 | 69.21 | 69.34 | 68.53 | 68.76 | 9,069,420 | -0.22(-0.32%) |
Apr 14, 2014 | 69.53 | 69.70 | 68.73 | 68.99 | 4,428,253 | -0.13(-0.19%) |
Apr 11, 2014 | 69.22 | 69.52 | 69.10 | 69.11 | 4,038,593 | -0.26(-0.37%) |
Apr 10, 2014 | 70.32 | 70.45 | 69.23 | 69.37 | 5,519,811 | -0.88(-1.25%) |
Apr 09, 2014 | 70.00 | 70.44 | 69.75 | 70.25 | 4,155,960 | +0.31(+0.44%) |
Apr 08, 2014 | 69.72 | 70.22 | 69.51 | 69.94 | 4,618,010 | +0.04(+0.06%) |
Apr 07, 2014 | 70.61 | 70.67 | 69.88 | 69.90 | 4,036,292 | -0.53(-0.75%) |
Apr 04, 2014 | 71.00 | 71.37 | 70.17 | 70.43 | 4,120,824 | -0.30(-0.43%) |
Apr 03, 2014 | 70.41 | 70.94 | 70.34 | 70.73 | 3,040,055 | +0.39(+0.56%) |
Apr 02, 2014 | 69.97 | 70.53 | 69.93 | 70.33 | 4,342,257 | +0.45(+0.65%) |
Apr 01, 2014 | 70.17 | 70.21 | 69.70 | 69.88 | 3,507,658 | -0.03(-0.04%) |
Mar 31, 2014 | 70.06 | 70.18 | 69.70 | 69.91 | 3,339,576 | +0.03(+0.04%) |
Mar 28, 2014 | 69.75 | 70.20 | 69.70 | 69.88 | 2,698,250 | +0.21(+0.30%) |
Mar 27, 2014 | 69.53 | 69.70 | 69.11 | 69.67 | 3,964,377 | +0.22(+0.31%) |
Mar 26, 2014 | 70.36 | 70.53 | 69.44 | 69.46 | 4,515,181 | -0.65(-0.92%) |
Mar 25, 2014 | 70.07 | 70.36 | 69.87 | 70.11 | 3,215,284 | +0.22(+0.32%) |
Mar 24, 2014 | 69.69 | 69.97 | 69.16 | 69.88 | 4,875,115 | +0.34(+0.50%) |
Mar 21, 2014 | 70.16 | 70.39 | 69.38 | 69.54 | 5,994,588 | -0.04(-0.05%) |
Mar 20, 2014 | 69.49 | 69.60 | 69.08 | 69.57 | 2,704,561 | -0.03(-0.04%) |
Mar 19, 2014 | 70.03 | 70.35 | 69.19 | 69.60 | 3,497,704 | -0.33(-0.47%) |
Mar 18, 2014 | 69.53 | 70.22 | 69.53 | 69.93 | 2,807,030 | +0.30(+0.43%) |
Mar 17, 2014 | 69.50 | 69.89 | 69.46 | 69.63 | 2,966,635 | +0.52(+0.75%) |
Mar 14, 2014 | 69.70 | 69.80 | 68.98 | 69.11 | 5,751,945 | -0.60(-0.85%) |
Mar 13, 2014 | 70.95 | 71.02 | 69.34 | 69.71 | 6,643,413 | -1.02(-1.44%) |
Mar 12, 2014 | 70.36 | 70.78 | 69.99 | 70.73 | 3,656,807 | +0.15(+0.21%) |
Mar 11, 2014 | 71.07 | 71.12 | 70.44 | 70.58 | 3,598,468 | -0.31(-0.44%) |
Mar 10, 2014 | 70.50 | 70.89 | 70.36 | 70.89 | 3,590,952 | +0.37(+0.53%) |
Mar 07, 2014 | 70.54 | 70.93 | 70.36 | 70.51 | 3,818,462 | +0.26(+0.37%) |
Mar 06, 2014 | 69.90 | 70.35 | 69.75 | 70.26 | 4,497,832 | +0.56(+0.80%) |
Mar 05, 2014 | 69.64 | 69.91 | 69.50 | 69.70 | 3,381,097 | +0.07(+0.10%) |
Mar 04, 2014 | 69.24 | 69.78 | 69.23 | 69.62 | 4,610,622 | +0.86(+1.25%) |