Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.77 | 72.25 | 71.70 | 72.20 | 3,111,924 | +0.25(+0.34%) |
May 29, 2014 | 71.74 | 71.97 | 71.61 | 71.95 | 2,030,315 | +0.25(+0.35%) |
May 28, 2014 | 71.53 | 72.00 | 71.51 | 71.70 | 2,642,426 | +0.12(+0.16%) |
May 27, 2014 | 71.66 | 71.70 | 71.41 | 71.59 | 2,322,979 | +0.30(+0.42%) |
May 23, 2014 | 70.73 | 71.29 | 71.29 | 71.29 | 2,404,493 | +0.26(+0.36%) |
May 22, 2014 | 70.81 | 71.07 | 70.53 | 71.03 | 2,038,424 | +0.29(+0.41%) |
May 21, 2014 | 70.38 | 70.85 | 70.31 | 70.73 | 3,496,687 | +0.70(+1.00%) |
May 20, 2014 | 70.72 | 70.90 | 69.81 | 70.04 | 3,564,121 | -0.84(-1.18%) |
May 19, 2014 | 70.20 | 70.91 | 70.14 | 70.87 | 3,690,271 | +0.53(+0.76%) |
May 16, 2014 | 70.23 | 70.43 | 69.95 | 70.34 | 4,594,078 | +0.03(+0.04%) |
May 15, 2014 | 71.31 | 71.44 | 70.19 | 70.31 | 6,460,487 | -1.22(-1.70%) |
May 14, 2014 | 72.70 | 72.92 | 71.44 | 71.53 | 3,418,739 | -1.14(-1.57%) |
May 13, 2014 | 72.89 | 73.10 | 72.54 | 72.67 | 3,263,401 | -0.13(-0.18%) |
May 12, 2014 | 71.88 | 72.83 | 71.88 | 72.80 | 3,088,823 | +1.23(+1.71%) |
May 09, 2014 | 71.55 | 71.72 | 71.19 | 71.58 | 2,375,271 | -0.12(-0.17%) |
May 08, 2014 | 71.48 | 72.22 | 71.40 | 71.70 | 2,877,324 | +0.03(+0.04%) |
May 07, 2014 | 70.91 | 71.71 | 70.60 | 71.67 | 3,272,062 | +1.03(+1.46%) |
May 06, 2014 | 71.26 | 71.37 | 70.63 | 70.64 | 3,234,834 | -0.79(-1.11%) |
May 05, 2014 | 71.09 | 71.65 | 70.82 | 71.43 | 4,018,415 | +0.19(+0.26%) |
May 02, 2014 | 71.14 | 71.61 | 71.01 | 71.24 | 3,668,856 | +0.10(+0.14%) |
May 01, 2014 | 71.60 | 71.86 | 70.94 | 71.14 | 3,244,526 | -0.51(-0.71%) |
Apr 30, 2014 | 71.16 | 71.92 | 70.88 | 71.65 | 4,440,431 | +0.33(+0.47%) |
Apr 29, 2014 | 71.47 | 71.66 | 70.94 | 71.32 | 3,374,737 | +0.01(+0.01%) |
Apr 28, 2014 | 71.62 | 72.01 | 70.50 | 71.31 | 3,639,018 | -0.15(-0.21%) |
Apr 25, 2014 | 72.22 | 72.34 | 71.31 | 71.46 | 3,851,155 | -0.76(-1.05%) |
Apr 24, 2014 | 72.92 | 72.94 | 72.05 | 72.22 | 3,672,341 | -0.31(-0.43%) |
Apr 23, 2014 | 71.59 | 72.63 | 71.59 | 72.52 | 4,478,093 | +0.53(+0.74%) |
Apr 22, 2014 | 71.92 | 72.49 | 71.72 | 71.99 | 3,688,055 | +0.12(+0.17%) |
Apr 21, 2014 | 72.09 | 72.09 | 71.32 | 71.87 | 3,432,784 | +0.06(+0.09%) |
Apr 17, 2014 | 72.20 | 71.81 | 71.81 | 71.81 | 5,097,274 | -0.15(-0.21%) |
Apr 16, 2014 | 71.35 | 71.98 | 71.02 | 71.96 | 4,489,557 | +1.23(+1.73%) |
Apr 15, 2014 | 70.25 | 70.78 | 69.39 | 70.74 | 4,631,454 | +0.61(+0.87%) |
Apr 14, 2014 | 70.33 | 70.43 | 69.43 | 70.13 | 2,515,198 | +0.40(+0.58%) |
Apr 11, 2014 | 69.75 | 70.45 | 69.61 | 69.72 | 3,566,208 | -0.73(-1.03%) |
Apr 10, 2014 | 71.88 | 72.04 | 70.45 | 70.45 | 3,290,537 | -1.44(-2.01%) |
Apr 09, 2014 | 71.09 | 71.94 | 70.86 | 71.89 | 3,558,042 | +0.96(+1.35%) |
Apr 08, 2014 | 72.07 | 72.07 | 70.32 | 70.94 | 2,690,545 | +0.05(+0.08%) |
Apr 07, 2014 | 71.95 | 72.09 | 70.63 | 70.88 | 3,665,178 | -1.10(-1.53%) |
Apr 04, 2014 | 72.93 | 73.40 | 71.95 | 71.98 | 4,313,394 | -0.73(-1.01%) |
Apr 03, 2014 | 72.58 | 72.76 | 72.17 | 72.72 | 3,009,726 | +0.31(+0.43%) |
Apr 02, 2014 | 72.06 | 72.65 | 71.84 | 72.41 | 3,737,052 | +0.48(+0.66%) |
Apr 01, 2014 | 71.85 | 72.01 | 71.43 | 71.93 | 2,904,626 | +0.39(+0.54%) |
Mar 31, 2014 | 70.70 | 71.67 | 70.51 | 71.55 | 4,313,126 | +1.44(+2.06%) |
Mar 28, 2014 | 69.80 | 70.60 | 69.79 | 70.10 | 3,207,983 | +0.46(+0.65%) |
Mar 27, 2014 | 70.16 | 70.33 | 69.46 | 69.65 | 4,301,644 | -0.42(-0.59%) |
Mar 26, 2014 | 71.62 | 71.78 | 70.06 | 70.06 | 4,167,746 | -1.23(-1.73%) |
Mar 25, 2014 | 71.41 | 71.67 | 70.79 | 71.30 | 3,069,202 | +0.36(+0.51%) |
Mar 24, 2014 | 72.05 | 72.24 | 70.58 | 70.94 | 4,790,570 | -0.79(-1.10%) |
Mar 21, 2014 | 72.54 | 73.10 | 71.70 | 71.72 | 6,222,591 | +0.03(+0.04%) |
Mar 20, 2014 | 71.65 | 72.03 | 71.34 | 71.69 | 3,097,509 | +0.05(+0.06%) |
Mar 19, 2014 | 72.34 | 72.52 | 71.12 | 71.65 | 3,084,358 | -0.66(-0.92%) |
Mar 18, 2014 | 72.29 | 72.39 | 72.01 | 72.31 | 2,997,757 | +0.27(+0.37%) |
Mar 17, 2014 | 71.35 | 72.36 | 71.32 | 72.04 | 4,036,456 | +1.07(+1.51%) |
Mar 14, 2014 | 71.43 | 71.79 | 70.87 | 70.97 | 4,258,620 | -0.65(-0.90%) |
Mar 13, 2014 | 72.76 | 72.88 | 71.44 | 71.61 | 4,580,506 | -0.77(-1.07%) |
Mar 12, 2014 | 71.94 | 72.39 | 71.43 | 72.39 | 3,434,904 | -0.20(-0.28%) |
Mar 11, 2014 | 73.37 | 73.48 | 72.44 | 72.59 | 3,172,610 | -0.88(-1.20%) |
Mar 10, 2014 | 73.31 | 73.59 | 73.03 | 73.47 | 3,275,814 | -0.15(-0.20%) |
Mar 07, 2014 | 73.64 | 73.97 | 73.44 | 73.61 | 6,236,766 | +0.53(+0.73%) |
Mar 06, 2014 | 73.31 | 73.66 | 73.04 | 73.08 | 4,852,246 | +0.07(+0.10%) |
Mar 05, 2014 | 73.57 | 73.93 | 72.93 | 73.01 | 5,445,182 | +0.05(+0.06%) |
Mar 04, 2014 | 73.01 | 73.72 | 72.90 | 72.96 | 5,060,648 | +0.78(+1.08%) |