Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.53 | 77.06 | 76.35 | 76.71 | 6,956,204 | -0.02(-0.02%) |
May 29, 2014 | 76.63 | 76.78 | 76.18 | 76.73 | 7,136,106 | +0.39(+0.51%) |
May 28, 2014 | 76.52 | 76.61 | 76.02 | 76.34 | 5,094,686 | -0.13(-0.17%) |
May 27, 2014 | 76.30 | 76.68 | 76.08 | 76.46 | 5,692,205 | +0.38(+0.50%) |
May 23, 2014 | 75.05 | 76.08 | 76.08 | 76.08 | 5,016,132 | +0.77(+1.02%) |
May 22, 2014 | 75.05 | 75.60 | 74.91 | 75.31 | 3,559,352 | +0.26(+0.35%) |
May 21, 2014 | 74.35 | 75.19 | 74.35 | 75.05 | 5,186,924 | +1.00(+1.36%) |
May 20, 2014 | 73.91 | 74.66 | 73.52 | 74.04 | 6,593,996 | +0.04(+0.05%) |
May 19, 2014 | 73.44 | 74.31 | 73.18 | 74.01 | 5,362,894 | +0.60(+0.82%) |
May 16, 2014 | 73.20 | 73.43 | 72.45 | 73.41 | 6,378,127 | +0.22(+0.30%) |
May 15, 2014 | 73.63 | 73.81 | 72.33 | 73.19 | 8,411,071 | -0.70(-0.95%) |
May 14, 2014 | 74.67 | 75.04 | 73.62 | 73.89 | 6,769,968 | -1.06(-1.41%) |
May 13, 2014 | 75.27 | 75.56 | 74.65 | 74.95 | 5,775,900 | -0.31(-0.41%) |
May 12, 2014 | 74.95 | 75.73 | 74.95 | 75.26 | 6,244,946 | +0.43(+0.57%) |
May 09, 2014 | 74.21 | 74.89 | 73.87 | 74.83 | 5,888,240 | +0.32(+0.43%) |
May 08, 2014 | 73.24 | 75.12 | 73.11 | 74.51 | 10,138,283 | +1.20(+1.63%) |
May 07, 2014 | 74.56 | 75.28 | 73.16 | 73.31 | 13,027,085 | -0.68(-0.91%) |
May 06, 2014 | 74.50 | 74.54 | 73.78 | 73.99 | 11,362,978 | -0.17(-0.23%) |
May 05, 2014 | 73.43 | 74.25 | 72.87 | 74.16 | 6,202,506 | +0.83(+1.13%) |
May 02, 2014 | 72.70 | 73.55 | 72.70 | 73.33 | 8,322,908 | +0.68(+0.94%) |
May 01, 2014 | 72.46 | 72.93 | 72.37 | 72.65 | 7,103,979 | +0.20(+0.28%) |
Apr 30, 2014 | 71.68 | 72.62 | 71.39 | 72.45 | 6,989,253 | +0.64(+0.89%) |
Apr 29, 2014 | 71.54 | 71.84 | 70.99 | 71.81 | 5,043,888 | +0.79(+1.11%) |
Apr 28, 2014 | 71.92 | 72.19 | 70.20 | 71.02 | 8,232,010 | -0.41(-0.58%) |
Apr 25, 2014 | 72.56 | 72.56 | 71.37 | 71.43 | 6,783,231 | -1.24(-1.71%) |
Apr 24, 2014 | 72.81 | 73.10 | 72.24 | 72.67 | 5,062,881 | +0.06(+0.09%) |
Apr 23, 2014 | 72.62 | 73.00 | 72.11 | 72.61 | 4,541,039 | +0.06(+0.09%) |
Apr 22, 2014 | 72.34 | 72.95 | 72.33 | 72.55 | 6,396,124 | +0.31(+0.43%) |
Apr 21, 2014 | 73.01 | 73.03 | 71.85 | 72.24 | 7,753,947 | -0.80(-1.10%) |
Apr 17, 2014 | 71.86 | 73.04 | 73.04 | 73.04 | 8,353,503 | +0.95(+1.32%) |
Apr 16, 2014 | 71.57 | 72.12 | 71.40 | 72.09 | 6,520,856 | +1.18(+1.66%) |
Apr 15, 2014 | 71.12 | 71.41 | 69.68 | 70.91 | 7,005,907 | +0.04(+0.05%) |
Apr 14, 2014 | 70.95 | 71.07 | 70.17 | 70.88 | 6,532,162 | +0.56(+0.79%) |
Apr 11, 2014 | 70.78 | 71.15 | 70.14 | 70.32 | 10,082,221 | -0.46(-0.65%) |
Apr 10, 2014 | 73.89 | 73.89 | 70.75 | 70.78 | 11,001,021 | -2.70(-3.68%) |
Apr 09, 2014 | 73.02 | 73.53 | 72.37 | 73.48 | 7,667,734 | +0.82(+1.13%) |
Apr 08, 2014 | 72.38 | 72.73 | 71.33 | 72.66 | 7,759,116 | +0.40(+0.56%) |
Apr 07, 2014 | 73.43 | 73.78 | 71.73 | 72.25 | 9,854,347 | -1.19(-1.62%) |
Apr 04, 2014 | 75.17 | 75.65 | 73.41 | 73.44 | 9,741,221 | -1.15(-1.54%) |
Apr 03, 2014 | 74.80 | 75.09 | 74.09 | 74.59 | 5,362,970 | +0.02(+0.02%) |
Apr 02, 2014 | 74.62 | 74.85 | 74.24 | 74.57 | 6,649,652 | +0.09(+0.12%) |
Apr 01, 2014 | 73.41 | 74.52 | 73.41 | 74.48 | 7,178,011 | +1.37(+1.87%) |
Mar 31, 2014 | 72.78 | 73.41 | 72.74 | 73.11 | 7,500,050 | +0.99(+1.37%) |
Mar 28, 2014 | 71.89 | 72.56 | 71.51 | 72.13 | 5,784,225 | +0.47(+0.65%) |
Mar 27, 2014 | 71.49 | 71.78 | 70.57 | 71.66 | 10,050,389 | -0.13(-0.18%) |
Mar 26, 2014 | 72.99 | 73.27 | 71.78 | 71.79 | 7,361,309 | -0.85(-1.17%) |
Mar 25, 2014 | 73.27 | 73.36 | 71.77 | 72.64 | 7,329,008 | +0.05(+0.08%) |
Mar 24, 2014 | 73.70 | 73.90 | 72.48 | 72.58 | 8,369,958 | -0.79(-1.07%) |
Mar 21, 2014 | 74.84 | 74.92 | 73.09 | 73.37 | 8,587,288 | -0.42(-0.57%) |
Mar 20, 2014 | 73.59 | 73.98 | 72.83 | 73.79 | 6,535,895 | +0.26(+0.36%) |
Mar 19, 2014 | 75.10 | 75.15 | 73.09 | 73.52 | 7,010,333 | -1.34(-1.79%) |
Mar 18, 2014 | 74.45 | 75.10 | 74.22 | 74.87 | 5,888,825 | +0.55(+0.74%) |
Mar 17, 2014 | 73.51 | 74.51 | 73.33 | 74.32 | 7,971,615 | +1.21(+1.65%) |
Mar 14, 2014 | 72.91 | 73.42 | 72.66 | 73.11 | 8,492,557 | +0.13(+0.18%) |
Mar 13, 2014 | 74.65 | 74.86 | 72.74 | 72.99 | 9,381,922 | -1.32(-1.78%) |
Mar 12, 2014 | 73.59 | 74.32 | 73.09 | 74.31 | 6,984,327 | +0.30(+0.41%) |
Mar 11, 2014 | 75.05 | 75.18 | 73.71 | 74.01 | 7,853,905 | -0.84(-1.12%) |
Mar 10, 2014 | 75.04 | 75.26 | 74.60 | 74.85 | 5,705,334 | -0.22(-0.29%) |
Mar 07, 2014 | 76.34 | 76.38 | 74.89 | 75.07 | 8,190,611 | -1.03(-1.36%) |
Mar 06, 2014 | 75.66 | 76.17 | 75.64 | 76.10 | 6,323,282 | +0.60(+0.80%) |
Mar 05, 2014 | 75.08 | 75.98 | 74.89 | 75.50 | 8,399,096 | +0.89(+1.19%) |
Mar 04, 2014 | 73.60 | 75.03 | 73.54 | 74.61 | 8,783,570 | +2.05(+2.83%) |