Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.10 | 72.31 | 71.68 | 71.77 | 5,329,587 | -0.32(-0.44%) |
May 29, 2014 | 72.34 | 72.51 | 71.83 | 72.09 | 3,594,863 | -0.13(-0.18%) |
May 28, 2014 | 72.39 | 72.52 | 72.03 | 72.22 | 2,910,594 | -0.09(-0.13%) |
May 27, 2014 | 72.18 | 73.12 | 72.03 | 72.32 | 5,644,187 | +0.54(+0.76%) |
May 23, 2014 | 71.35 | 71.77 | 71.77 | 71.77 | 3,596,092 | +0.58(+0.82%) |
May 22, 2014 | 71.17 | 71.56 | 70.51 | 71.19 | 3,135,302 | +0.19(+0.26%) |
May 21, 2014 | 69.66 | 71.01 | 69.63 | 71.00 | 4,629,685 | +1.86(+2.69%) |
May 20, 2014 | 69.30 | 69.93 | 69.01 | 69.14 | 3,998,455 | -0.20(-0.28%) |
May 19, 2014 | 68.98 | 69.83 | 68.92 | 69.34 | 3,652,260 | +0.10(+0.15%) |
May 16, 2014 | 68.56 | 69.35 | 68.12 | 69.24 | 3,945,300 | +0.63(+0.92%) |
May 15, 2014 | 69.47 | 69.70 | 68.42 | 68.61 | 4,580,781 | -0.96(-1.38%) |
May 14, 2014 | 70.09 | 70.43 | 69.44 | 69.57 | 2,765,010 | -0.69(-0.98%) |
May 13, 2014 | 70.59 | 70.82 | 69.90 | 70.25 | 3,481,494 | -0.18(-0.25%) |
May 12, 2014 | 70.12 | 70.62 | 69.94 | 70.43 | 3,163,752 | +0.60(+0.86%) |
May 09, 2014 | 69.48 | 69.89 | 69.02 | 69.83 | 3,169,447 | +0.13(+0.19%) |
May 08, 2014 | 69.35 | 70.85 | 69.00 | 69.70 | 4,929,772 | +0.35(+0.50%) |
May 07, 2014 | 69.41 | 69.82 | 68.58 | 69.35 | 4,699,303 | +0.06(+0.08%) |
May 06, 2014 | 69.79 | 69.92 | 69.24 | 69.29 | 4,461,644 | -0.95(-1.35%) |
May 05, 2014 | 68.73 | 70.28 | 68.49 | 70.24 | 5,087,931 | +0.98(+1.41%) |
May 02, 2014 | 69.66 | 69.94 | 68.08 | 69.27 | 6,367,103 | -0.41(-0.59%) |
May 01, 2014 | 70.95 | 72.02 | 69.52 | 69.68 | 10,386,941 | +0.63(+0.91%) |
Apr 30, 2014 | 67.91 | 69.13 | 67.16 | 69.05 | 6,971,208 | +1.43(+2.11%) |
Apr 29, 2014 | 67.12 | 68.17 | 66.97 | 67.62 | 6,423,337 | +0.74(+1.11%) |
Apr 28, 2014 | 66.47 | 67.75 | 65.92 | 66.88 | 8,918,150 | +0.54(+0.82%) |
Apr 25, 2014 | 67.79 | 68.53 | 66.28 | 66.34 | 10,290,976 | -3.46(-4.96%) |
Apr 24, 2014 | 69.20 | 70.15 | 68.84 | 69.80 | 5,517,509 | +0.93(+1.35%) |
Apr 23, 2014 | 69.78 | 69.94 | 68.59 | 68.87 | 5,378,609 | -1.10(-1.57%) |
Apr 22, 2014 | 69.91 | 70.20 | 69.33 | 69.97 | 5,355,651 | +0.21(+0.30%) |
Apr 21, 2014 | 69.71 | 70.06 | 69.31 | 69.76 | 6,381,784 | +0.17(+0.24%) |
Apr 17, 2014 | 69.54 | 69.60 | 69.60 | 69.60 | 5,914,097 | +0.19(+0.27%) |
Apr 16, 2014 | 68.42 | 69.43 | 68.06 | 69.41 | 7,452,204 | +1.67(+2.47%) |
Apr 15, 2014 | 67.88 | 68.29 | 66.17 | 67.74 | 7,465,019 | +0.91(+1.36%) |
Apr 14, 2014 | 65.52 | 67.57 | 65.34 | 66.83 | 11,602,807 | +2.35(+3.64%) |
Apr 11, 2014 | 65.76 | 65.90 | 64.48 | 64.48 | 12,367,871 | -2.34(-3.50%) |
Apr 10, 2014 | 69.16 | 69.77 | 66.61 | 66.82 | 9,539,787 | -2.24(-3.25%) |
Apr 09, 2014 | 67.53 | 69.16 | 67.23 | 69.06 | 7,439,515 | +1.92(+2.85%) |
Apr 08, 2014 | 66.86 | 67.54 | 66.66 | 67.14 | 6,660,055 | +0.18(+0.27%) |
Apr 07, 2014 | 67.28 | 67.56 | 66.13 | 66.97 | 10,331,006 | -0.69(-1.03%) |
Apr 04, 2014 | 70.68 | 70.76 | 67.22 | 67.66 | 8,848,137 | -2.20(-3.15%) |
Apr 03, 2014 | 70.34 | 70.82 | 69.59 | 69.86 | 4,409,347 | -0.16(-0.23%) |
Apr 02, 2014 | 70.20 | 70.63 | 69.86 | 70.02 | 4,556,873 | -0.10(-0.15%) |
Apr 01, 2014 | 70.54 | 70.62 | 69.73 | 70.13 | 4,379,826 | +0.10(+0.15%) |
Mar 31, 2014 | 69.24 | 70.18 | 68.90 | 70.02 | 6,233,675 | +1.39(+2.02%) |
Mar 28, 2014 | 68.80 | 69.17 | 67.90 | 68.64 | 5,595,767 | -0.11(-0.16%) |
Mar 27, 2014 | 68.94 | 69.01 | 67.82 | 68.75 | 8,191,053 | -0.35(-0.50%) |
Mar 26, 2014 | 71.06 | 71.40 | 69.07 | 69.10 | 8,100,293 | -1.47(-2.09%) |
Mar 25, 2014 | 72.72 | 72.90 | 70.52 | 70.57 | 7,603,518 | -1.98(-2.73%) |
Mar 24, 2014 | 71.69 | 72.84 | 71.12 | 72.54 | 9,403,622 | +1.31(+1.84%) |
Mar 21, 2014 | 74.37 | 74.83 | 71.15 | 71.23 | 15,388,721 | -2.27(-3.09%) |
Mar 20, 2014 | 73.31 | 73.73 | 72.75 | 73.50 | 5,544,685 | +0.09(+0.13%) |
Mar 19, 2014 | 74.00 | 74.62 | 73.04 | 73.41 | 6,120,543 | -0.57(-0.77%) |
Mar 18, 2014 | 73.21 | 74.04 | 72.69 | 73.98 | 4,807,722 | +1.02(+1.40%) |
Mar 17, 2014 | 71.94 | 72.97 | 71.94 | 72.96 | 4,171,659 | +1.40(+1.95%) |
Mar 14, 2014 | 71.72 | 72.39 | 71.46 | 71.56 | 5,183,577 | -0.26(-0.37%) |
Mar 13, 2014 | 73.47 | 73.84 | 71.75 | 71.82 | 6,936,476 | -1.61(-2.20%) |
Mar 12, 2014 | 72.39 | 73.44 | 71.99 | 73.44 | 5,054,704 | +0.41(+0.56%) |
Mar 11, 2014 | 72.64 | 73.54 | 72.08 | 73.02 | 5,157,265 | +0.48(+0.66%) |
Mar 10, 2014 | 72.93 | 73.06 | 72.43 | 72.54 | 3,535,999 | -0.52(-0.71%) |
Mar 07, 2014 | 73.18 | 73.35 | 72.67 | 73.06 | 4,410,204 | +0.29(+0.40%) |
Mar 06, 2014 | 73.49 | 73.78 | 72.71 | 72.77 | 4,900,163 | -0.53(-0.73%) |
Mar 05, 2014 | 73.74 | 73.94 | 72.95 | 73.30 | 4,484,779 | -0.28(-0.38%) |
Mar 04, 2014 | 72.94 | 73.87 | 72.56 | 73.59 | 5,655,380 | +1.66(+2.31%) |