Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.39 | 74.48 | 73.88 | 73.95 | 2,876,855 | -0.51(-0.69%) |
May 29, 2014 | 73.91 | 74.63 | 73.91 | 74.46 | 2,177,297 | +0.51(+0.68%) |
May 28, 2014 | 73.93 | 74.24 | 73.80 | 73.96 | 2,588,312 | -0.02(-0.03%) |
May 27, 2014 | 73.71 | 74.10 | 73.58 | 73.98 | 2,010,234 | +0.50(+0.68%) |
May 23, 2014 | 73.60 | 73.48 | 73.48 | 73.48 | 1,833,856 | -0.09(-0.13%) |
May 22, 2014 | 73.44 | 73.67 | 73.28 | 73.58 | 1,099,461 | +0.09(+0.13%) |
May 21, 2014 | 73.62 | 73.86 | 73.25 | 73.48 | 2,150,703 | +0.15(+0.21%) |
May 20, 2014 | 73.18 | 73.58 | 73.06 | 73.33 | 1,758,744 | -0.08(-0.11%) |
May 19, 2014 | 73.18 | 73.51 | 72.96 | 73.41 | 1,632,905 | +0.15(+0.21%) |
May 16, 2014 | 73.17 | 73.29 | 72.50 | 73.26 | 2,945,614 | +0.17(+0.23%) |
May 15, 2014 | 73.16 | 73.32 | 72.73 | 73.10 | 2,852,352 | -0.22(-0.30%) |
May 14, 2014 | 73.61 | 73.63 | 73.15 | 73.32 | 1,680,460 | -0.21(-0.28%) |
May 13, 2014 | 73.10 | 73.64 | 72.98 | 73.52 | 2,839,274 | +0.69(+0.95%) |
May 12, 2014 | 72.90 | 73.54 | 72.83 | 72.83 | 2,618,745 | +0.59(+0.81%) |
May 09, 2014 | 72.07 | 72.29 | 71.81 | 72.25 | 2,072,932 | +0.05(+0.07%) |
May 08, 2014 | 72.00 | 72.43 | 71.94 | 72.20 | 2,243,595 | +0.13(+0.19%) |
May 07, 2014 | 71.48 | 72.42 | 71.48 | 72.07 | 4,143,923 | +0.94(+1.32%) |
May 06, 2014 | 71.47 | 71.72 | 71.07 | 71.13 | 2,864,090 | -0.61(-0.85%) |
May 05, 2014 | 71.87 | 71.95 | 71.17 | 71.73 | 2,415,390 | -0.28(-0.38%) |
May 02, 2014 | 72.00 | 72.55 | 71.89 | 72.01 | 2,653,810 | +0.13(+0.19%) |
May 01, 2014 | 71.73 | 71.95 | 71.42 | 71.88 | 3,479,206 | +0.20(+0.28%) |
Apr 30, 2014 | 71.77 | 71.83 | 71.24 | 71.68 | 3,468,191 | -0.25(-0.35%) |
Apr 29, 2014 | 71.22 | 71.96 | 71.13 | 71.93 | 4,611,576 | +1.00(+1.41%) |
Apr 28, 2014 | 70.31 | 71.44 | 70.26 | 70.94 | 5,164,383 | +1.05(+1.51%) |
Apr 25, 2014 | 70.19 | 70.19 | 69.63 | 69.88 | 2,851,149 | -0.22(-0.32%) |
Apr 24, 2014 | 69.88 | 70.42 | 69.88 | 70.10 | 2,830,099 | +0.36(+0.52%) |
Apr 23, 2014 | 68.77 | 70.09 | 68.63 | 69.74 | 3,678,450 | +0.98(+1.43%) |
Apr 22, 2014 | 68.65 | 69.37 | 68.06 | 68.76 | 4,006,558 | +0.39(+0.57%) |
Apr 21, 2014 | 68.62 | 68.72 | 68.10 | 68.37 | 2,944,360 | -0.22(-0.32%) |
Apr 17, 2014 | 68.97 | 68.59 | 68.59 | 68.59 | 2,386,590 | -0.08(-0.12%) |
Apr 16, 2014 | 68.47 | 68.79 | 68.15 | 68.67 | 2,308,352 | +0.70(+1.04%) |
Apr 15, 2014 | 67.18 | 68.02 | 67.18 | 67.97 | 2,734,476 | +0.31(+0.46%) |
Apr 14, 2014 | 67.90 | 68.02 | 67.14 | 67.66 | 3,984,372 | +0.16(+0.23%) |
Apr 11, 2014 | 67.19 | 67.75 | 67.15 | 67.50 | 2,612,017 | +0.25(+0.36%) |
Apr 10, 2014 | 67.82 | 68.31 | 67.20 | 67.26 | 2,671,734 | -0.66(-0.97%) |
Apr 09, 2014 | 67.13 | 67.92 | 67.00 | 67.91 | 2,652,080 | +0.86(+1.29%) |
Apr 08, 2014 | 67.11 | 67.19 | 66.83 | 67.05 | 2,212,430 | -0.21(-0.32%) |
Apr 07, 2014 | 67.41 | 67.69 | 67.21 | 67.26 | 2,970,879 | -0.16(-0.23%) |
Apr 04, 2014 | 67.59 | 68.10 | 67.37 | 67.42 | 2,948,359 | +0.17(+0.26%) |
Apr 03, 2014 | 67.13 | 67.35 | 66.83 | 67.25 | 2,406,864 | +0.26(+0.39%) |
Apr 02, 2014 | 66.77 | 67.48 | 66.65 | 66.99 | 2,524,046 | +0.21(+0.31%) |
Apr 01, 2014 | 67.40 | 67.45 | 66.60 | 66.78 | 2,745,677 | -0.56(-0.83%) |
Mar 31, 2014 | 66.98 | 67.37 | 66.88 | 67.34 | 2,662,043 | +0.88(+1.32%) |
Mar 28, 2014 | 66.36 | 66.61 | 66.03 | 66.46 | 3,062,302 | +0.40(+0.60%) |
Mar 27, 2014 | 65.89 | 66.34 | 65.86 | 66.07 | 4,503,513 | +0.05(+0.07%) |
Mar 26, 2014 | 66.81 | 66.86 | 66.01 | 66.02 | 2,663,342 | -0.47(-0.71%) |
Mar 25, 2014 | 66.73 | 67.00 | 66.44 | 66.50 | 2,555,005 | +0.13(+0.20%) |
Mar 24, 2014 | 66.37 | 66.68 | 66.19 | 66.36 | 3,522,532 | +0.06(+0.10%) |
Mar 21, 2014 | 66.31 | 66.52 | 65.93 | 66.30 | 8,211,729 | +0.44(+0.66%) |
Mar 20, 2014 | 65.60 | 66.08 | 65.29 | 65.86 | 3,475,037 | +0.02(+0.04%) |
Mar 19, 2014 | 66.46 | 66.66 | 65.53 | 65.84 | 3,192,657 | -0.59(-0.89%) |
Mar 18, 2014 | 66.23 | 66.66 | 65.97 | 66.43 | 2,700,804 | +0.32(+0.49%) |
Mar 17, 2014 | 65.85 | 66.30 | 65.52 | 66.11 | 3,486,008 | +0.70(+1.06%) |
Mar 14, 2014 | 65.36 | 65.55 | 65.14 | 65.41 | 2,621,396 | +0.06(+0.08%) |
Mar 13, 2014 | 66.22 | 66.36 | 65.29 | 65.36 | 2,680,269 | -0.66(-1.01%) |
Mar 12, 2014 | 65.80 | 66.26 | 65.68 | 66.02 | 2,222,168 | -0.12(-0.18%) |
Mar 11, 2014 | 66.58 | 66.61 | 65.95 | 66.14 | 2,349,230 | -0.16(-0.24%) |
Mar 10, 2014 | 66.23 | 66.39 | 65.95 | 66.30 | 2,469,757 | -0.12(-0.18%) |
Mar 07, 2014 | 67.05 | 67.15 | 66.24 | 66.42 | 3,454,555 | -0.37(-0.56%) |
Mar 06, 2014 | 66.42 | 66.89 | 66.27 | 66.79 | 2,428,974 | +0.42(+0.63%) |
Mar 05, 2014 | 66.12 | 66.39 | 65.78 | 66.37 | 3,271,437 | +0.20(+0.31%) |
Mar 04, 2014 | 66.20 | 66.46 | 65.93 | 66.17 | 2,370,733 | +0.73(+1.12%) |