Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.99 | 76.10 | 75.79 | 75.91 | 3,596,050 | -0.13(-0.17%) |
May 29, 2014 | 75.94 | 76.13 | 75.58 | 76.04 | 2,584,042 | +0.47(+0.63%) |
May 28, 2014 | 75.61 | 75.83 | 75.44 | 75.56 | 2,553,937 | +0.18(+0.23%) |
May 27, 2014 | 75.23 | 75.61 | 75.21 | 75.39 | 2,713,154 | +0.32(+0.43%) |
May 23, 2014 | 74.27 | 75.07 | 75.07 | 75.07 | 2,555,858 | +0.78(+1.05%) |
May 22, 2014 | 74.26 | 74.37 | 74.04 | 74.28 | 2,056,735 | -0.06(-0.08%) |
May 21, 2014 | 73.58 | 74.36 | 73.58 | 74.34 | 2,761,018 | +0.88(+1.20%) |
May 20, 2014 | 74.04 | 74.23 | 73.22 | 73.46 | 2,860,183 | -0.63(-0.85%) |
May 19, 2014 | 73.85 | 74.25 | 73.84 | 74.09 | 1,991,866 | +0.04(+0.06%) |
May 16, 2014 | 73.52 | 74.09 | 73.42 | 74.04 | 3,117,703 | +0.64(+0.87%) |
May 15, 2014 | 74.05 | 74.24 | 73.22 | 73.41 | 6,029,481 | -0.66(-0.90%) |
May 14, 2014 | 74.33 | 74.33 | 73.63 | 74.07 | 4,698,265 | -0.34(-0.46%) |
May 13, 2014 | 73.86 | 74.57 | 73.80 | 74.41 | 5,079,821 | +0.73(+0.99%) |
May 12, 2014 | 72.59 | 73.69 | 72.55 | 73.69 | 3,940,761 | +1.27(+1.75%) |
May 09, 2014 | 71.92 | 72.58 | 71.77 | 72.42 | 3,224,151 | +0.56(+0.78%) |
May 08, 2014 | 71.72 | 72.19 | 71.61 | 71.86 | 3,094,550 | +0.12(+0.16%) |
May 07, 2014 | 71.00 | 71.78 | 70.85 | 71.74 | 2,648,952 | +1.05(+1.49%) |
May 06, 2014 | 70.92 | 71.09 | 70.66 | 70.69 | 2,488,477 | -0.41(-0.58%) |
May 05, 2014 | 71.34 | 71.35 | 70.85 | 71.10 | 2,973,002 | -0.44(-0.62%) |
May 02, 2014 | 71.20 | 72.00 | 71.15 | 71.55 | 3,141,599 | +0.33(+0.46%) |
May 01, 2014 | 71.50 | 71.57 | 71.03 | 71.22 | 3,283,517 | -0.28(-0.40%) |
Apr 30, 2014 | 71.26 | 71.72 | 71.08 | 71.50 | 3,507,969 | +0.36(+0.50%) |
Apr 29, 2014 | 71.37 | 71.66 | 71.10 | 71.15 | 3,861,455 | -0.18(-0.25%) |
Apr 28, 2014 | 70.99 | 71.48 | 70.73 | 71.33 | 4,666,293 | +0.62(+0.88%) |
Apr 25, 2014 | 71.39 | 71.68 | 70.56 | 70.70 | 3,731,725 | -0.90(-1.26%) |
Apr 24, 2014 | 71.94 | 72.44 | 71.50 | 71.60 | 4,915,717 | -0.44(-0.60%) |
Apr 23, 2014 | 71.86 | 72.48 | 71.71 | 72.04 | 4,315,506 | +0.17(+0.24%) |
Apr 22, 2014 | 71.97 | 72.15 | 71.72 | 71.87 | 2,949,124 | +0.07(+0.10%) |
Apr 21, 2014 | 71.31 | 71.85 | 71.08 | 71.79 | 3,664,877 | +0.65(+0.92%) |
Apr 17, 2014 | 70.45 | 71.14 | 71.14 | 71.14 | 4,492,534 | +0.47(+0.67%) |
Apr 16, 2014 | 69.98 | 70.68 | 69.62 | 70.67 | 5,009,593 | +1.14(+1.64%) |
Apr 15, 2014 | 69.98 | 70.11 | 69.29 | 69.53 | 8,969,574 | -0.23(-0.32%) |
Apr 14, 2014 | 70.30 | 70.48 | 69.50 | 69.75 | 4,379,502 | -0.13(-0.19%) |
Apr 11, 2014 | 69.99 | 70.30 | 69.87 | 69.88 | 3,994,132 | -0.26(-0.37%) |
Apr 10, 2014 | 71.10 | 71.23 | 70.00 | 70.15 | 5,459,044 | -0.89(-1.25%) |
Apr 09, 2014 | 70.78 | 71.22 | 70.53 | 71.03 | 4,110,207 | +0.31(+0.44%) |
Apr 08, 2014 | 70.49 | 71.00 | 70.28 | 70.72 | 4,567,170 | +0.04(+0.06%) |
Apr 07, 2014 | 71.39 | 71.45 | 70.66 | 70.68 | 3,991,856 | -0.54(-0.75%) |
Apr 04, 2014 | 71.79 | 72.16 | 70.95 | 71.21 | 4,075,458 | -0.30(-0.43%) |
Apr 03, 2014 | 71.19 | 71.73 | 71.13 | 71.52 | 3,006,587 | +0.40(+0.56%) |
Apr 02, 2014 | 70.75 | 71.32 | 70.70 | 71.12 | 4,294,454 | +0.46(+0.65%) |
Apr 01, 2014 | 70.95 | 70.99 | 70.48 | 70.66 | 3,469,042 | -0.03(-0.04%) |
Mar 31, 2014 | 70.84 | 70.97 | 70.47 | 70.69 | 3,302,810 | +0.03(+0.04%) |
Mar 28, 2014 | 70.52 | 70.98 | 70.47 | 70.66 | 2,668,545 | +0.21(+0.30%) |
Mar 27, 2014 | 70.30 | 70.48 | 69.88 | 70.45 | 3,920,734 | +0.22(+0.31%) |
Mar 26, 2014 | 71.14 | 71.31 | 70.21 | 70.23 | 4,465,473 | -0.65(-0.92%) |
Mar 25, 2014 | 70.85 | 71.15 | 70.65 | 70.89 | 3,179,887 | +0.22(+0.32%) |
Mar 24, 2014 | 70.46 | 70.75 | 69.93 | 70.66 | 4,821,445 | +0.35(+0.50%) |
Mar 21, 2014 | 70.94 | 71.18 | 70.15 | 70.31 | 5,928,593 | -0.04(-0.05%) |
Mar 20, 2014 | 70.26 | 70.38 | 69.85 | 70.35 | 2,674,787 | -0.03(-0.04%) |
Mar 19, 2014 | 70.81 | 71.13 | 69.96 | 70.38 | 3,459,198 | -0.33(-0.47%) |
Mar 18, 2014 | 70.30 | 71.01 | 70.30 | 70.71 | 2,776,128 | +0.30(+0.43%) |
Mar 17, 2014 | 70.27 | 70.66 | 70.23 | 70.41 | 2,933,975 | +0.52(+0.75%) |
Mar 14, 2014 | 70.47 | 70.58 | 69.75 | 69.88 | 5,688,622 | -0.60(-0.85%) |
Mar 13, 2014 | 71.73 | 71.81 | 70.11 | 70.49 | 6,570,275 | -1.03(-1.44%) |
Mar 12, 2014 | 71.14 | 71.57 | 70.77 | 71.52 | 3,616,549 | +0.15(+0.21%) |
Mar 11, 2014 | 71.87 | 71.92 | 71.23 | 71.36 | 3,558,852 | -0.31(-0.44%) |
Mar 10, 2014 | 71.28 | 71.68 | 71.14 | 71.68 | 3,551,419 | +0.38(+0.53%) |
Mar 07, 2014 | 71.33 | 71.72 | 71.14 | 71.30 | 3,776,425 | +0.26(+0.37%) |
Mar 06, 2014 | 70.68 | 71.13 | 70.53 | 71.04 | 4,448,316 | +0.57(+0.80%) |
Mar 05, 2014 | 70.41 | 70.69 | 70.27 | 70.47 | 3,343,874 | +0.07(+0.10%) |
Mar 04, 2014 | 70.01 | 70.56 | 70.00 | 70.40 | 4,559,863 | +0.87(+1.25%) |