Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.19 | 76.74 | 76.00 | 76.68 | 1,617,083 | +0.40(+0.53%) |
May 29, 2014 | 77.09 | 77.12 | 76.18 | 76.27 | 1,830,302 | -0.78(-1.01%) |
May 28, 2014 | 77.10 | 77.52 | 76.75 | 77.05 | 2,418,573 | +0.25(+0.33%) |
May 27, 2014 | 74.13 | 76.98 | 74.13 | 76.80 | 2,421,189 | +2.85(+3.85%) |
May 23, 2014 | 73.34 | 73.95 | 73.95 | 73.95 | 1,215,861 | +0.62(+0.84%) |
May 22, 2014 | 73.06 | 73.43 | 73.04 | 73.33 | 832,622 | +0.27(+0.37%) |
May 21, 2014 | 72.75 | 73.34 | 72.69 | 73.07 | 1,070,132 | +0.71(+0.98%) |
May 20, 2014 | 72.97 | 73.22 | 72.03 | 72.36 | 866,152 | -0.67(-0.92%) |
May 19, 2014 | 72.87 | 73.46 | 72.72 | 73.03 | 1,351,750 | +0.09(+0.12%) |
May 16, 2014 | 72.55 | 73.16 | 72.33 | 72.94 | 1,624,912 | +0.52(+0.72%) |
May 15, 2014 | 73.80 | 73.91 | 71.94 | 72.42 | 2,296,235 | -1.80(-2.42%) |
May 14, 2014 | 74.19 | 74.68 | 73.64 | 74.22 | 1,113,368 | -0.14(-0.19%) |
May 13, 2014 | 74.80 | 74.98 | 74.27 | 74.36 | 651,188 | -0.55(-0.74%) |
May 12, 2014 | 74.32 | 74.96 | 74.22 | 74.91 | 1,095,733 | +0.95(+1.28%) |
May 09, 2014 | 73.06 | 74.02 | 72.86 | 73.97 | 849,801 | +0.88(+1.20%) |
May 08, 2014 | 73.26 | 74.38 | 72.87 | 73.09 | 1,263,179 | -0.14(-0.20%) |
May 07, 2014 | 72.80 | 73.30 | 71.97 | 73.23 | 1,437,330 | +0.59(+0.81%) |
May 06, 2014 | 71.11 | 73.51 | 70.85 | 72.64 | 2,075,295 | +1.41(+1.98%) |
May 05, 2014 | 69.56 | 71.65 | 69.13 | 71.23 | 1,384,792 | +1.04(+1.48%) |
May 02, 2014 | 70.12 | 70.69 | 69.71 | 70.20 | 516,873 | +0.29(+0.41%) |
May 01, 2014 | 69.95 | 70.32 | 69.27 | 69.91 | 1,074,980 | -0.21(-0.31%) |
Apr 30, 2014 | 69.20 | 70.44 | 69.20 | 70.12 | 1,317,791 | +0.09(+0.13%) |
Apr 29, 2014 | 70.23 | 70.84 | 69.92 | 70.04 | 962,440 | +0.04(+0.06%) |
Apr 28, 2014 | 70.82 | 71.11 | 69.40 | 69.99 | 1,858,518 | -0.70(-0.99%) |
Apr 25, 2014 | 71.38 | 72.78 | 70.45 | 70.69 | 2,571,510 | -0.46(-0.65%) |
Apr 24, 2014 | 72.81 | 72.96 | 70.85 | 71.15 | 1,116,665 | -0.21(-0.29%) |
Apr 23, 2014 | 71.23 | 72.22 | 71.08 | 71.36 | 1,087,260 | +0.18(+0.25%) |
Apr 22, 2014 | 70.40 | 71.54 | 70.24 | 71.18 | 1,032,169 | +0.74(+1.05%) |
Apr 21, 2014 | 70.15 | 70.79 | 70.07 | 70.44 | 539,089 | +0.00(+0.00%) |
Apr 17, 2014 | 69.37 | 70.44 | 70.44 | 70.44 | 1,056,749 | +1.07(+1.55%) |
Apr 16, 2014 | 67.85 | 69.37 | 67.50 | 69.37 | 1,404,544 | +1.91(+2.83%) |
Apr 15, 2014 | 67.98 | 68.65 | 66.73 | 67.45 | 1,863,124 | -0.28(-0.41%) |
Apr 14, 2014 | 67.30 | 68.42 | 67.26 | 67.73 | 2,278,606 | +1.19(+1.79%) |
Apr 11, 2014 | 67.21 | 68.21 | 66.43 | 66.54 | 1,759,164 | -1.88(-2.75%) |
Apr 10, 2014 | 71.16 | 71.37 | 68.43 | 68.43 | 1,204,678 | -2.75(-3.87%) |
Apr 09, 2014 | 69.99 | 71.19 | 69.42 | 71.18 | 1,152,591 | +1.21(+1.72%) |
Apr 08, 2014 | 69.94 | 70.35 | 69.54 | 69.97 | 1,260,819 | +0.32(+0.46%) |
Apr 07, 2014 | 71.04 | 71.34 | 69.14 | 69.65 | 1,351,603 | -1.47(-2.07%) |
Apr 04, 2014 | 71.92 | 72.82 | 71.05 | 71.12 | 1,195,994 | -0.51(-0.71%) |
Apr 03, 2014 | 71.96 | 72.46 | 71.39 | 71.63 | 803,381 | -0.08(-0.11%) |
Apr 02, 2014 | 72.93 | 74.41 | 71.42 | 71.71 | 1,004,827 | -0.46(-0.64%) |
Apr 01, 2014 | 71.14 | 72.23 | 70.95 | 72.18 | 951,484 | +1.32(+1.87%) |
Mar 31, 2014 | 69.93 | 70.99 | 69.87 | 70.86 | 962,150 | +1.56(+2.26%) |
Mar 28, 2014 | 69.78 | 70.14 | 68.89 | 69.29 | 993,923 | -0.17(-0.24%) |
Mar 27, 2014 | 69.84 | 70.29 | 69.12 | 69.46 | 1,418,420 | -0.82(-1.17%) |
Mar 26, 2014 | 71.68 | 72.05 | 70.28 | 70.29 | 863,639 | -0.95(-1.33%) |
Mar 25, 2014 | 72.05 | 72.19 | 71.04 | 71.23 | 781,710 | -0.49(-0.68%) |
Mar 24, 2014 | 72.74 | 73.00 | 71.56 | 71.72 | 1,344,950 | -0.71(-0.99%) |
Mar 21, 2014 | 72.71 | 73.93 | 72.43 | 72.44 | 1,698,507 | +0.14(+0.20%) |
Mar 20, 2014 | 72.31 | 72.79 | 70.79 | 72.30 | 1,243,373 | -0.67(-0.92%) |
Mar 19, 2014 | 71.49 | 73.78 | 71.49 | 72.97 | 1,358,503 | -0.24(-0.33%) |
Mar 18, 2014 | 72.95 | 73.75 | 72.52 | 73.21 | 1,048,438 | +0.24(+0.33%) |
Mar 17, 2014 | 72.83 | 73.73 | 72.68 | 72.97 | 1,232,406 | +0.88(+1.23%) |
Mar 14, 2014 | 70.85 | 72.27 | 70.58 | 72.08 | 1,770,633 | +1.10(+1.55%) |
Mar 13, 2014 | 74.57 | 74.66 | 70.73 | 70.98 | 2,604,132 | -3.68(-4.93%) |
Mar 12, 2014 | 73.98 | 74.70 | 73.24 | 74.66 | 1,408,811 | +0.36(+0.48%) |
Mar 11, 2014 | 74.34 | 74.60 | 73.89 | 74.31 | 1,021,465 | +0.13(+0.18%) |
Mar 10, 2014 | 73.80 | 74.23 | 73.35 | 74.17 | 659,198 | +0.22(+0.30%) |
Mar 07, 2014 | 74.02 | 74.38 | 73.24 | 73.95 | 1,146,331 | -0.06(-0.08%) |
Mar 06, 2014 | 73.36 | 74.10 | 73.31 | 74.01 | 940,861 | +0.75(+1.02%) |
Mar 05, 2014 | 72.33 | 73.59 | 71.96 | 73.26 | 1,528,668 | +0.78(+1.07%) |
Mar 04, 2014 | 70.87 | 72.57 | 70.85 | 72.48 | 1,701,587 | +2.22(+3.15%) |