Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.87 | 74.98 | 74.67 | 74.79 | 3,649,894 | -0.13(-0.17%) |
May 29, 2014 | 74.82 | 75.00 | 74.46 | 74.92 | 2,622,733 | +0.47(+0.63%) |
May 28, 2014 | 74.49 | 74.71 | 74.33 | 74.45 | 2,592,177 | +0.17(+0.23%) |
May 27, 2014 | 74.12 | 74.50 | 74.10 | 74.28 | 2,753,778 | +0.32(+0.43%) |
May 23, 2014 | 73.17 | 73.96 | 73.96 | 73.96 | 2,594,128 | +0.77(+1.05%) |
May 22, 2014 | 73.17 | 73.27 | 72.95 | 73.19 | 2,087,531 | -0.06(-0.08%) |
May 21, 2014 | 72.49 | 73.27 | 72.49 | 73.25 | 2,802,359 | +0.87(+1.20%) |
May 20, 2014 | 72.95 | 73.13 | 72.14 | 72.37 | 2,903,009 | -0.62(-0.85%) |
May 19, 2014 | 72.76 | 73.15 | 72.75 | 72.99 | 2,021,690 | +0.04(+0.06%) |
May 16, 2014 | 72.44 | 73.00 | 72.34 | 72.95 | 3,164,384 | +0.63(+0.87%) |
May 15, 2014 | 72.96 | 73.14 | 72.14 | 72.32 | 6,119,761 | -0.66(-0.90%) |
May 14, 2014 | 73.23 | 73.23 | 72.54 | 72.98 | 4,768,613 | -0.34(-0.46%) |
May 13, 2014 | 72.77 | 73.47 | 72.71 | 73.32 | 5,155,882 | +0.72(+0.99%) |
May 12, 2014 | 71.52 | 72.60 | 71.48 | 72.60 | 3,999,766 | +1.25(+1.75%) |
May 09, 2014 | 70.86 | 71.51 | 70.71 | 71.35 | 3,272,427 | +0.55(+0.78%) |
May 08, 2014 | 70.66 | 71.13 | 70.56 | 70.80 | 3,140,886 | +0.11(+0.16%) |
May 07, 2014 | 69.95 | 70.72 | 69.80 | 70.68 | 2,688,615 | +1.04(+1.49%) |
May 06, 2014 | 69.88 | 70.04 | 69.62 | 69.65 | 2,525,737 | -0.41(-0.58%) |
May 05, 2014 | 70.28 | 70.30 | 69.80 | 70.05 | 3,017,517 | -0.44(-0.62%) |
May 02, 2014 | 70.15 | 70.93 | 70.10 | 70.49 | 3,188,638 | +0.32(+0.46%) |
May 01, 2014 | 70.45 | 70.52 | 69.98 | 70.17 | 3,332,682 | -0.28(-0.40%) |
Apr 30, 2014 | 70.21 | 70.66 | 70.03 | 70.45 | 3,560,495 | +0.35(+0.50%) |
Apr 29, 2014 | 70.32 | 70.60 | 70.05 | 70.10 | 3,919,274 | -0.18(-0.25%) |
Apr 28, 2014 | 69.95 | 70.43 | 69.69 | 70.28 | 4,736,162 | +0.62(+0.88%) |
Apr 25, 2014 | 70.33 | 70.62 | 69.52 | 69.66 | 3,787,601 | -0.89(-1.26%) |
Apr 24, 2014 | 70.88 | 71.37 | 70.45 | 70.55 | 4,989,321 | -0.43(-0.60%) |
Apr 23, 2014 | 70.80 | 71.41 | 70.65 | 70.98 | 4,380,122 | +0.17(+0.24%) |
Apr 22, 2014 | 70.91 | 71.08 | 70.66 | 70.81 | 2,993,282 | +0.07(+0.10%) |
Apr 21, 2014 | 70.26 | 70.79 | 70.03 | 70.73 | 3,719,752 | +0.64(+0.92%) |
Apr 17, 2014 | 69.41 | 70.09 | 70.09 | 70.09 | 4,559,802 | +0.46(+0.67%) |
Apr 16, 2014 | 68.95 | 69.64 | 68.59 | 69.63 | 5,084,603 | +1.12(+1.64%) |
Apr 15, 2014 | 68.95 | 69.07 | 68.27 | 68.50 | 9,103,878 | -0.22(-0.32%) |
Apr 14, 2014 | 69.27 | 69.44 | 68.47 | 68.72 | 4,445,077 | -0.13(-0.19%) |
Apr 11, 2014 | 68.96 | 69.26 | 68.84 | 68.85 | 4,053,937 | -0.26(-0.37%) |
Apr 10, 2014 | 70.05 | 70.18 | 68.97 | 69.11 | 5,540,783 | -0.87(-1.25%) |
Apr 09, 2014 | 69.74 | 70.17 | 69.49 | 69.98 | 4,171,750 | +0.31(+0.44%) |
Apr 08, 2014 | 69.45 | 69.95 | 69.25 | 69.68 | 4,635,555 | +0.04(+0.06%) |
Apr 07, 2014 | 70.34 | 70.40 | 69.62 | 69.63 | 4,051,627 | -0.53(-0.75%) |
Apr 04, 2014 | 70.73 | 71.10 | 69.90 | 70.16 | 4,136,481 | -0.30(-0.43%) |
Apr 03, 2014 | 70.14 | 70.67 | 70.08 | 70.46 | 3,051,605 | +0.39(+0.56%) |
Apr 02, 2014 | 69.70 | 70.27 | 69.66 | 70.07 | 4,358,755 | +0.45(+0.65%) |
Apr 01, 2014 | 69.90 | 69.95 | 69.44 | 69.62 | 3,520,984 | -0.03(-0.04%) |
Mar 31, 2014 | 69.80 | 69.92 | 69.43 | 69.65 | 3,352,264 | +0.03(+0.04%) |
Mar 28, 2014 | 69.48 | 69.93 | 69.43 | 69.62 | 2,708,502 | +0.21(+0.30%) |
Mar 27, 2014 | 69.27 | 69.44 | 68.85 | 69.41 | 3,979,439 | +0.21(+0.31%) |
Mar 26, 2014 | 70.09 | 70.26 | 69.17 | 69.20 | 4,532,336 | -0.64(-0.92%) |
Mar 25, 2014 | 69.80 | 70.10 | 69.60 | 69.84 | 3,227,500 | +0.22(+0.32%) |
Mar 24, 2014 | 69.43 | 69.70 | 68.90 | 69.62 | 4,893,637 | +0.34(+0.50%) |
Mar 21, 2014 | 69.89 | 70.13 | 69.12 | 69.27 | 6,017,363 | -0.04(-0.05%) |
Mar 20, 2014 | 69.22 | 69.34 | 68.82 | 69.31 | 2,714,837 | -0.03(-0.04%) |
Mar 19, 2014 | 69.76 | 70.08 | 68.93 | 69.34 | 3,510,993 | -0.33(-0.47%) |
Mar 18, 2014 | 69.27 | 69.96 | 69.27 | 69.67 | 2,817,695 | +0.30(+0.43%) |
Mar 17, 2014 | 69.23 | 69.62 | 69.20 | 69.37 | 2,977,906 | +0.52(+0.75%) |
Mar 14, 2014 | 69.43 | 69.54 | 68.72 | 68.85 | 5,773,798 | -0.59(-0.85%) |
Mar 13, 2014 | 70.68 | 70.76 | 69.07 | 69.45 | 6,668,653 | -1.02(-1.44%) |
Mar 12, 2014 | 70.09 | 70.51 | 69.73 | 70.46 | 3,670,701 | +0.15(+0.21%) |
Mar 11, 2014 | 70.81 | 70.86 | 70.18 | 70.31 | 3,612,140 | -0.31(-0.44%) |
Mar 10, 2014 | 70.23 | 70.63 | 70.09 | 70.62 | 3,604,595 | +0.37(+0.53%) |
Mar 07, 2014 | 70.28 | 70.66 | 70.09 | 70.25 | 3,832,970 | +0.26(+0.37%) |
Mar 06, 2014 | 69.64 | 70.08 | 69.49 | 69.99 | 4,514,921 | +0.56(+0.80%) |
Mar 05, 2014 | 69.38 | 69.65 | 69.23 | 69.43 | 3,393,943 | +0.07(+0.10%) |
Mar 04, 2014 | 68.98 | 69.52 | 68.97 | 69.36 | 4,628,139 | +0.86(+1.25%) |