Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.52 | 74.06 | 73.44 | 73.65 | 196,445 | -0.25(-0.34%) |
May 29, 2014 | 74.44 | 74.75 | 73.87 | 73.89 | 38,411 | -0.51(-0.69%) |
May 28, 2014 | 73.84 | 74.46 | 73.78 | 74.40 | 103,659 | +1.35(+1.85%) |
May 27, 2014 | 72.66 | 73.05 | 72.12 | 73.05 | 113,188 | +0.65(+0.90%) |
May 23, 2014 | 72.27 | 72.40 | 72.40 | 72.40 | 67,592 | +0.92(+1.29%) |
May 22, 2014 | 71.95 | 72.05 | 71.27 | 71.48 | 72,336 | -0.40(-0.55%) |
May 21, 2014 | 71.95 | 72.09 | 71.45 | 71.88 | 120,080 | -0.71(-0.98%) |
May 20, 2014 | 72.19 | 73.13 | 72.15 | 72.59 | 56,485 | +0.27(+0.38%) |
May 19, 2014 | 73.76 | 73.78 | 72.27 | 72.32 | 40,290 | -0.86(-1.17%) |
May 16, 2014 | 73.39 | 73.80 | 73.13 | 73.17 | 78,512 | -0.37(-0.51%) |
May 15, 2014 | 73.49 | 74.05 | 73.25 | 73.54 | 111,209 | +0.92(+1.27%) |
May 14, 2014 | 72.33 | 72.96 | 72.32 | 72.62 | 59,774 | +1.25(+1.75%) |
May 13, 2014 | 71.05 | 71.37 | 71.01 | 71.37 | 68,691 | +0.86(+1.21%) |
May 12, 2014 | 70.70 | 70.92 | 70.28 | 70.52 | 49,253 | -0.53(-0.74%) |
May 09, 2014 | 71.32 | 71.54 | 70.79 | 71.04 | 42,169 | -0.25(-0.35%) |
May 08, 2014 | 72.25 | 72.56 | 71.23 | 71.29 | 77,834 | -0.67(-0.93%) |
May 07, 2014 | 72.34 | 72.57 | 71.90 | 71.96 | 86,657 | -0.59(-0.81%) |
May 06, 2014 | 72.06 | 72.75 | 72.02 | 72.55 | 40,437 | +0.53(+0.73%) |
May 05, 2014 | 72.85 | 72.93 | 71.97 | 72.02 | 59,504 | -0.65(-0.89%) |
May 02, 2014 | 71.91 | 73.12 | 71.34 | 72.67 | 417,948 | +0.92(+1.28%) |
May 01, 2014 | 70.73 | 72.01 | 70.72 | 71.75 | 147,104 | +1.01(+1.43%) |
Apr 30, 2014 | 70.41 | 70.97 | 70.24 | 70.74 | 247,316 | +0.28(+0.40%) |
Apr 29, 2014 | 69.98 | 70.53 | 69.93 | 70.46 | 190,626 | -0.19(-0.27%) |
Apr 28, 2014 | 71.04 | 71.24 | 70.56 | 70.65 | 50,120 | -0.67(-0.94%) |
Apr 25, 2014 | 71.43 | 71.86 | 71.31 | 71.31 | 47,088 | +0.25(+0.35%) |
Apr 24, 2014 | 70.40 | 71.12 | 70.38 | 71.07 | 46,031 | +0.28(+0.40%) |
Apr 23, 2014 | 70.67 | 71.05 | 70.53 | 70.79 | 37,431 | +0.33(+0.47%) |
Apr 22, 2014 | 69.57 | 70.45 | 69.57 | 70.45 | 96,609 | +0.45(+0.65%) |
Apr 21, 2014 | 70.32 | 70.53 | 69.88 | 70.00 | 36,702 | +0.16(+0.23%) |
Apr 17, 2014 | 71.31 | 69.84 | 69.84 | 69.84 | 92,472 | -1.31(-1.85%) |
Apr 16, 2014 | 70.23 | 71.15 | 70.23 | 71.15 | 92,942 | +0.26(+0.37%) |
Apr 15, 2014 | 70.32 | 71.26 | 70.10 | 70.89 | 131,403 | +0.72(+1.02%) |
Apr 14, 2014 | 70.23 | 70.93 | 70.06 | 70.17 | 165,041 | -0.20(-0.29%) |
Apr 11, 2014 | 70.16 | 70.45 | 69.82 | 70.38 | 101,979 | +0.86(+1.24%) |
Apr 10, 2014 | 68.75 | 69.69 | 68.72 | 69.51 | 68,806 | +0.97(+1.41%) |
Apr 09, 2014 | 68.67 | 69.15 | 68.42 | 68.55 | 85,698 | -0.55(-0.80%) |
Apr 08, 2014 | 68.70 | 69.15 | 68.49 | 69.10 | 65,954 | +0.29(+0.42%) |
Apr 07, 2014 | 68.32 | 68.92 | 68.23 | 68.80 | 73,913 | +0.63(+0.92%) |
Apr 04, 2014 | 67.77 | 68.38 | 67.77 | 68.18 | 30,783 | +0.61(+0.91%) |
Apr 03, 2014 | 67.53 | 67.87 | 67.46 | 67.57 | 131,145 | +0.47(+0.69%) |
Apr 02, 2014 | 67.35 | 67.49 | 67.06 | 67.10 | 59,695 | -0.70(-1.03%) |
Apr 01, 2014 | 68.16 | 68.28 | 67.80 | 67.80 | 157,178 | -0.92(-1.34%) |
Mar 31, 2014 | 68.50 | 68.85 | 67.93 | 68.72 | 146,937 | -0.26(-0.37%) |
Mar 28, 2014 | 69.47 | 69.48 | 68.58 | 68.98 | 36,757 | -0.53(-0.76%) |
Mar 27, 2014 | 69.25 | 69.93 | 69.01 | 69.51 | 46,165 | +0.65(+0.94%) |
Mar 26, 2014 | 68.16 | 68.96 | 68.16 | 68.86 | 41,472 | +0.58(+0.86%) |
Mar 25, 2014 | 68.07 | 68.43 | 67.86 | 68.28 | 81,704 | -0.34(-0.50%) |
Mar 24, 2014 | 67.67 | 68.62 | 67.52 | 68.62 | 25,398 | +0.88(+1.30%) |
Mar 21, 2014 | 66.99 | 67.79 | 66.99 | 67.73 | 15,538 | +1.15(+1.73%) |
Mar 20, 2014 | 66.53 | 67.01 | 66.53 | 66.58 | 20,658 | -0.13(-0.20%) |
Mar 19, 2014 | 67.06 | 67.09 | 65.90 | 66.71 | 72,246 | -0.60(-0.89%) |
Mar 18, 2014 | 66.83 | 67.31 | 66.83 | 67.31 | 28,449 | +0.39(+0.59%) |
Mar 17, 2014 | 67.46 | 67.53 | 66.92 | 66.92 | 37,069 | -0.84(-1.24%) |
Mar 14, 2014 | 68.19 | 68.19 | 67.43 | 67.76 | 358,371 | +0.19(+0.28%) |
Mar 13, 2014 | 65.91 | 67.64 | 65.91 | 67.58 | 62,615 | +1.37(+2.06%) |
Mar 12, 2014 | 66.29 | 66.44 | 66.15 | 66.21 | 54,916 | +0.58(+0.88%) |
Mar 11, 2014 | 65.33 | 65.66 | 65.17 | 65.63 | 29,130 | +0.36(+0.55%) |
Mar 10, 2014 | 65.28 | 65.43 | 65.13 | 65.27 | 135,077 | +0.00(+0.00%) |
Mar 07, 2014 | 64.95 | 65.48 | 64.90 | 65.27 | 86,802 | -0.61(-0.93%) |
Mar 06, 2014 | 65.97 | 66.22 | 65.85 | 65.89 | 47,491 | -0.91(-1.37%) |
Mar 05, 2014 | 66.53 | 67.03 | 66.51 | 66.80 | 187,085 | +0.23(+0.34%) |
Mar 04, 2014 | 67.54 | 67.54 | 66.57 | 66.57 | 89,708 | -1.68(-2.47%) |