Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.55 | 71.78 | 71.44 | 71.73 | 3,886,571 | +0.12(+0.16%) |
May 29, 2014 | 71.40 | 71.61 | 71.26 | 71.61 | 4,558,489 | +0.40(+0.57%) |
May 28, 2014 | 71.34 | 71.43 | 71.17 | 71.21 | 259,737 | -0.11(-0.15%) |
May 27, 2014 | 71.19 | 71.32 | 71.10 | 71.32 | 809,617 | +0.41(+0.58%) |
May 23, 2014 | 70.73 | 70.91 | 70.91 | 70.91 | 898,864 | +0.17(+0.24%) |
May 22, 2014 | 70.57 | 70.76 | 70.42 | 70.74 | 270,210 | +0.22(+0.31%) |
May 21, 2014 | 70.09 | 70.53 | 70.09 | 70.52 | 544,243 | +0.65(+0.94%) |
May 20, 2014 | 70.21 | 70.28 | 69.73 | 69.87 | 374,733 | -0.43(-0.61%) |
May 19, 2014 | 69.83 | 70.34 | 69.82 | 70.30 | 342,492 | +0.29(+0.41%) |
May 16, 2014 | 69.88 | 70.03 | 69.58 | 70.01 | 1,458,903 | +0.22(+0.31%) |
May 15, 2014 | 70.28 | 70.35 | 69.53 | 69.80 | 1,734,558 | -0.62(-0.88%) |
May 14, 2014 | 70.67 | 70.70 | 70.30 | 70.42 | 1,918,684 | -0.32(-0.45%) |
May 13, 2014 | 70.72 | 70.80 | 70.60 | 70.73 | 1,160,640 | +0.12(+0.17%) |
May 12, 2014 | 70.28 | 70.64 | 70.28 | 70.62 | 2,125,157 | +0.59(+0.84%) |
May 09, 2014 | 69.80 | 70.03 | 69.59 | 70.03 | 462,242 | +0.14(+0.20%) |
May 08, 2014 | 69.77 | 70.30 | 69.68 | 69.89 | 916,336 | +0.01(+0.01%) |
May 07, 2014 | 69.72 | 69.92 | 69.23 | 69.88 | 1,406,056 | +0.41(+0.59%) |
May 06, 2014 | 69.93 | 69.93 | 69.43 | 69.47 | 864,258 | -0.65(-0.92%) |
May 05, 2014 | 69.59 | 70.13 | 69.48 | 70.11 | 586,973 | +0.12(+0.17%) |
May 02, 2014 | 70.14 | 70.37 | 69.88 | 70.00 | 1,654,590 | -0.12(-0.17%) |
May 01, 2014 | 70.11 | 70.29 | 69.97 | 70.11 | 738,612 | -0.10(-0.14%) |
Apr 30, 2014 | 69.95 | 70.25 | 69.80 | 70.21 | 1,264,306 | +0.18(+0.25%) |
Apr 29, 2014 | 69.94 | 70.13 | 69.80 | 70.04 | 596,836 | +0.35(+0.51%) |
Apr 28, 2014 | 69.52 | 69.89 | 68.99 | 69.69 | 985,442 | +0.36(+0.52%) |
Apr 25, 2014 | 69.58 | 69.64 | 69.16 | 69.33 | 702,783 | -0.50(-0.72%) |
Apr 24, 2014 | 70.06 | 70.06 | 69.47 | 69.83 | 1,390,961 | +0.17(+0.24%) |
Apr 23, 2014 | 69.80 | 69.80 | 69.59 | 69.66 | 391,039 | -0.13(-0.18%) |
Apr 22, 2014 | 69.71 | 70.02 | 69.56 | 69.79 | 1,199,860 | +0.23(+0.33%) |
Apr 21, 2014 | 69.32 | 69.59 | 69.28 | 69.56 | 735,866 | +0.27(+0.39%) |
Apr 17, 2014 | 69.02 | 69.29 | 69.29 | 69.29 | 269,957 | +0.12(+0.17%) |
Apr 16, 2014 | 68.96 | 69.21 | 68.69 | 69.17 | 519,394 | +0.61(+0.89%) |
Apr 15, 2014 | 68.24 | 68.60 | 67.60 | 68.56 | 753,976 | +0.49(+0.71%) |
Apr 14, 2014 | 68.04 | 68.23 | 67.55 | 68.08 | 1,826,045 | +0.49(+0.73%) |
Apr 11, 2014 | 67.79 | 68.16 | 67.56 | 67.58 | 818,103 | -0.53(-0.78%) |
Apr 10, 2014 | 69.53 | 69.54 | 68.03 | 68.11 | 618,056 | -1.43(-2.05%) |
Apr 09, 2014 | 69.00 | 69.54 | 68.77 | 69.54 | 851,095 | +0.75(+1.10%) |
Apr 08, 2014 | 68.55 | 68.88 | 68.32 | 68.78 | 625,332 | +0.21(+0.31%) |
Apr 07, 2014 | 69.01 | 69.14 | 68.46 | 68.57 | 466,715 | -0.64(-0.92%) |
Apr 04, 2014 | 70.37 | 70.37 | 69.12 | 69.21 | 540,366 | -0.77(-1.10%) |
Apr 03, 2014 | 70.16 | 70.16 | 69.77 | 69.98 | 809,988 | -0.07(-0.10%) |
Apr 02, 2014 | 69.95 | 70.12 | 69.78 | 70.05 | 905,519 | +0.23(+0.32%) |
Apr 01, 2014 | 69.62 | 69.88 | 69.59 | 69.82 | 437,089 | +0.40(+0.58%) |
Mar 31, 2014 | 69.40 | 69.59 | 69.30 | 69.42 | 644,255 | +0.50(+0.73%) |
Mar 28, 2014 | 68.94 | 69.28 | 68.75 | 68.91 | 283,510 | +0.24(+0.35%) |
Mar 27, 2014 | 68.78 | 68.91 | 68.44 | 68.67 | 596,682 | -0.13(-0.18%) |
Mar 26, 2014 | 69.58 | 69.65 | 68.80 | 68.80 | 730,285 | -0.49(-0.70%) |
Mar 25, 2014 | 69.14 | 69.38 | 68.86 | 69.28 | 832,125 | +0.44(+0.64%) |
Mar 24, 2014 | 69.21 | 69.27 | 68.52 | 68.85 | 1,288,102 | -0.14(-0.21%) |
Mar 21, 2014 | 69.60 | 69.70 | 68.89 | 68.99 | 1,108,832 | -0.21(-0.30%) |
Mar 20, 2014 | 68.66 | 69.26 | 68.52 | 69.20 | 1,474,799 | +0.43(+0.62%) |
Mar 19, 2014 | 69.09 | 69.21 | 68.31 | 68.77 | 1,813,549 | -0.34(-0.49%) |
Mar 18, 2014 | 68.69 | 69.17 | 68.67 | 69.11 | 1,416,054 | +0.57(+0.83%) |
Mar 17, 2014 | 68.29 | 68.69 | 68.24 | 68.54 | 807,510 | +0.64(+0.95%) |
Mar 14, 2014 | 68.08 | 68.36 | 67.82 | 67.90 | 1,834,668 | -0.31(-0.45%) |
Mar 13, 2014 | 69.14 | 69.24 | 68.03 | 68.21 | 1,486,128 | -0.72(-1.04%) |
Mar 12, 2014 | 68.64 | 69.00 | 68.49 | 68.93 | 1,621,208 | -0.03(-0.04%) |
Mar 11, 2014 | 69.39 | 69.45 | 68.80 | 68.95 | 792,327 | -0.35(-0.51%) |
Mar 10, 2014 | 69.14 | 69.32 | 68.89 | 69.30 | 829,224 | +0.06(+0.08%) |
Mar 07, 2014 | 69.55 | 69.55 | 68.99 | 69.25 | 669,518 | +0.02(+0.02%) |
Mar 06, 2014 | 69.30 | 69.37 | 69.12 | 69.23 | 438,399 | +0.17(+0.24%) |
Mar 05, 2014 | 69.08 | 69.19 | 68.95 | 69.06 | 1,160,558 | +0.08(+0.11%) |
Mar 04, 2014 | 68.72 | 69.13 | 68.65 | 68.99 | 1,281,931 | +1.02(+1.50%) |