Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 77.11 | 77.42 | 76.92 | 77.25 | 520,344 | +0.25(+0.32%) |
May 29, 2014 | 77.28 | 77.59 | 76.68 | 77.00 | 373,290 | +0.04(+0.05%) |
May 28, 2014 | 77.09 | 77.35 | 76.60 | 76.96 | 518,012 | -0.48(-0.62%) |
May 27, 2014 | 79.30 | 79.32 | 77.01 | 77.44 | 505,448 | +0.69(+0.90%) |
May 23, 2014 | 76.01 | 76.75 | 76.75 | 76.75 | 413,600 | +0.68(+0.89%) |
May 22, 2014 | 76.00 | 76.16 | 75.73 | 76.07 | 161,006 | +0.35(+0.46%) |
May 21, 2014 | 75.45 | 76.06 | 75.43 | 75.72 | 338,653 | +0.48(+0.64%) |
May 20, 2014 | 75.20 | 75.52 | 75.03 | 75.24 | 606,670 | -0.17(-0.23%) |
May 19, 2014 | 74.91 | 75.53 | 74.77 | 75.41 | 288,718 | +0.17(+0.23%) |
May 16, 2014 | 74.78 | 75.28 | 74.41 | 75.24 | 562,545 | +0.35(+0.47%) |
May 15, 2014 | 75.17 | 75.37 | 74.32 | 74.89 | 554,906 | -0.68(-0.90%) |
May 14, 2014 | 75.88 | 76.22 | 75.43 | 75.57 | 1,402,860 | -0.32(-0.42%) |
May 13, 2014 | 75.75 | 76.13 | 75.49 | 75.89 | 559,436 | +0.04(+0.05%) |
May 12, 2014 | 75.13 | 75.95 | 75.08 | 75.85 | 364,257 | +1.01(+1.35%) |
May 09, 2014 | 74.61 | 74.92 | 74.17 | 74.84 | 438,137 | -0.10(-0.13%) |
May 08, 2014 | 74.70 | 75.43 | 74.53 | 74.94 | 554,946 | +0.07(+0.09%) |
May 07, 2014 | 73.91 | 74.89 | 73.76 | 74.87 | 905,931 | +1.16(+1.57%) |
May 06, 2014 | 73.67 | 74.19 | 73.32 | 73.71 | 582,138 | +0.16(+0.22%) |
May 05, 2014 | 73.13 | 73.68 | 72.74 | 73.55 | 480,886 | +0.18(+0.25%) |
May 02, 2014 | 73.55 | 74.11 | 73.22 | 73.37 | 727,043 | -0.11(-0.15%) |
May 01, 2014 | 73.34 | 74.10 | 73.02 | 73.48 | 767,359 | -0.04(-0.05%) |
Apr 30, 2014 | 72.77 | 73.56 | 72.72 | 73.52 | 793,237 | +0.88(+1.21%) |
Apr 29, 2014 | 73.06 | 73.48 | 71.99 | 72.64 | 574,828 | +1.26(+1.77%) |
Apr 28, 2014 | 72.03 | 72.48 | 70.71 | 71.38 | 884,796 | -0.24(-0.34%) |
Apr 25, 2014 | 72.01 | 72.19 | 71.35 | 71.62 | 448,286 | -0.52(-0.72%) |
Apr 24, 2014 | 73.02 | 73.27 | 71.60 | 72.14 | 497,920 | -0.62(-0.85%) |
Apr 23, 2014 | 72.90 | 73.08 | 72.34 | 72.76 | 301,432 | +0.01(+0.01%) |
Apr 22, 2014 | 72.46 | 73.26 | 72.46 | 72.75 | 385,638 | +0.38(+0.53%) |
Apr 21, 2014 | 72.55 | 72.92 | 71.90 | 72.37 | 332,525 | +0.15(+0.21%) |
Apr 17, 2014 | 71.39 | 72.22 | 72.22 | 72.22 | 423,800 | +0.81(+1.13%) |
Apr 16, 2014 | 70.93 | 71.42 | 70.64 | 71.41 | 299,040 | +0.94(+1.33%) |
Apr 15, 2014 | 69.69 | 70.57 | 69.02 | 70.47 | 566,047 | +1.13(+1.63%) |
Apr 14, 2014 | 70.00 | 70.20 | 68.63 | 69.34 | 485,868 | -0.24(-0.34%) |
Apr 11, 2014 | 69.67 | 70.86 | 69.37 | 69.58 | 479,614 | -0.33(-0.47%) |
Apr 10, 2014 | 72.20 | 72.38 | 69.91 | 69.91 | 551,534 | -2.43(-3.36%) |
Apr 09, 2014 | 71.67 | 72.38 | 71.45 | 72.34 | 458,916 | +0.88(+1.23%) |
Apr 08, 2014 | 71.25 | 71.58 | 70.39 | 71.46 | 479,893 | +0.11(+0.15%) |
Apr 07, 2014 | 72.36 | 72.55 | 70.90 | 71.35 | 550,844 | -1.08(-1.49%) |
Apr 04, 2014 | 74.61 | 74.79 | 72.26 | 72.43 | 772,964 | -1.76(-2.37%) |
Apr 03, 2014 | 75.03 | 75.26 | 73.30 | 74.19 | 726,952 | -0.68(-0.91%) |
Apr 02, 2014 | 73.83 | 75.20 | 73.76 | 74.87 | 491,703 | +1.05(+1.42%) |
Apr 01, 2014 | 73.25 | 73.96 | 73.06 | 73.82 | 623,967 | +0.66(+0.90%) |
Mar 31, 2014 | 73.30 | 73.83 | 72.94 | 73.16 | 579,030 | +1.28(+1.78%) |
Mar 28, 2014 | 72.22 | 72.80 | 71.78 | 71.88 | 287,899 | -0.08(-0.11%) |
Mar 27, 2014 | 72.29 | 73.01 | 71.84 | 71.96 | 434,422 | -0.33(-0.46%) |
Mar 26, 2014 | 73.66 | 73.92 | 72.29 | 72.29 | 567,197 | -0.88(-1.20%) |
Mar 25, 2014 | 73.42 | 73.65 | 72.67 | 73.17 | 536,279 | +0.54(+0.74%) |
Mar 24, 2014 | 73.84 | 73.87 | 72.47 | 72.63 | 441,602 | -0.92(-1.25%) |
Mar 21, 2014 | 75.11 | 75.20 | 73.46 | 73.55 | 1,461,844 | -0.75(-1.01%) |
Mar 20, 2014 | 73.93 | 74.49 | 73.64 | 74.30 | 495,351 | +0.24(+0.32%) |
Mar 19, 2014 | 73.87 | 74.90 | 73.54 | 74.06 | 472,289 | +0.15(+0.20%) |
Mar 18, 2014 | 73.57 | 74.24 | 73.32 | 73.91 | 337,860 | +0.32(+0.43%) |
Mar 17, 2014 | 72.28 | 73.82 | 72.20 | 73.59 | 515,010 | +1.03(+1.42%) |
Mar 14, 2014 | 73.06 | 73.58 | 72.51 | 72.56 | 690,874 | -0.68(-0.93%) |
Mar 13, 2014 | 74.37 | 74.66 | 73.01 | 73.24 | 760,822 | -0.90(-1.21%) |
Mar 12, 2014 | 73.98 | 74.25 | 73.61 | 74.14 | 742,855 | -0.48(-0.64%) |
Mar 11, 2014 | 75.03 | 75.33 | 74.41 | 74.62 | 475,629 | -0.41(-0.55%) |
Mar 10, 2014 | 74.51 | 75.20 | 74.02 | 75.03 | 525,862 | +0.31(+0.41%) |
Mar 07, 2014 | 74.50 | 75.14 | 74.37 | 74.72 | 477,036 | -0.09(-0.12%) |
Mar 06, 2014 | 74.70 | 75.09 | 74.49 | 74.81 | 703,879 | +0.25(+0.34%) |
Mar 05, 2014 | 74.75 | 75.07 | 74.31 | 74.56 | 331,871 | -0.14(-0.19%) |
Mar 04, 2014 | 74.71 | 75.30 | 74.34 | 74.70 | 531,360 | +0.91(+1.23%) |