Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.04 | 76.81 | 73.04 | 74.89 | 444,031 | +3.88(+5.46%) |
May 29, 2014 | 73.01 | 73.28 | 70.87 | 71.01 | 320,636 | -2.40(-3.27%) |
May 28, 2014 | 74.63 | 75.07 | 72.66 | 73.41 | 170,360 | -1.45(-1.94%) |
May 27, 2014 | 74.85 | 75.29 | 74.26 | 74.86 | 113,537 | +0.64(+0.86%) |
May 23, 2014 | 74.21 | 74.22 | 74.22 | 74.22 | 97,800 | -0.08(-0.10%) |
May 22, 2014 | 73.67 | 75.04 | 73.03 | 74.30 | 87,931 | +0.72(+0.97%) |
May 21, 2014 | 73.76 | 74.69 | 72.61 | 73.58 | 114,009 | -0.06(-0.08%) |
May 20, 2014 | 75.45 | 75.47 | 73.08 | 73.64 | 148,816 | -2.31(-3.04%) |
May 19, 2014 | 76.02 | 76.57 | 75.46 | 75.95 | 55,938 | -0.32(-0.42%) |
May 16, 2014 | 75.12 | 76.43 | 74.90 | 76.27 | 69,787 | +1.14(+1.52%) |
May 15, 2014 | 75.11 | 75.64 | 73.73 | 75.13 | 89,703 | -0.42(-0.56%) |
May 14, 2014 | 76.70 | 77.27 | 75.41 | 75.55 | 163,001 | -1.14(-1.49%) |
May 13, 2014 | 77.91 | 78.31 | 76.33 | 76.69 | 185,758 | -1.43(-1.83%) |
May 12, 2014 | 76.64 | 78.80 | 76.42 | 78.12 | 108,129 | +1.63(+2.13%) |
May 09, 2014 | 75.05 | 76.50 | 75.05 | 76.49 | 78,743 | +1.13(+1.50%) |
May 08, 2014 | 74.30 | 77.91 | 74.26 | 75.36 | 96,935 | +1.14(+1.54%) |
May 07, 2014 | 74.89 | 75.21 | 73.56 | 74.22 | 104,970 | -0.50(-0.67%) |
May 06, 2014 | 75.53 | 76.23 | 74.51 | 74.72 | 139,174 | -1.36(-1.79%) |
May 05, 2014 | 75.81 | 76.54 | 74.69 | 76.08 | 114,565 | -0.27(-0.35%) |
May 02, 2014 | 76.07 | 77.70 | 75.99 | 76.35 | 83,675 | +0.36(+0.47%) |
May 01, 2014 | 76.23 | 76.68 | 75.01 | 75.99 | 105,508 | -0.38(-0.50%) |
Apr 30, 2014 | 76.46 | 76.58 | 75.58 | 76.37 | 141,439 | -0.21(-0.27%) |
Apr 29, 2014 | 76.46 | 77.26 | 76.07 | 76.58 | 79,810 | +0.39(+0.51%) |
Apr 28, 2014 | 76.01 | 77.36 | 74.94 | 76.19 | 146,229 | +0.36(+0.47%) |
Apr 25, 2014 | 76.46 | 77.34 | 75.39 | 75.83 | 146,692 | -0.87(-1.13%) |
Apr 24, 2014 | 77.15 | 77.15 | 75.85 | 76.70 | 121,442 | +0.33(+0.43%) |
Apr 23, 2014 | 76.65 | 77.65 | 76.24 | 76.37 | 89,478 | -0.28(-0.37%) |
Apr 22, 2014 | 76.14 | 76.98 | 75.72 | 76.65 | 109,586 | +0.65(+0.86%) |
Apr 21, 2014 | 76.32 | 76.85 | 75.39 | 76.00 | 112,282 | +0.12(+0.16%) |
Apr 17, 2014 | 76.40 | 75.88 | 75.88 | 75.88 | 172,700 | -0.67(-0.88%) |
Apr 16, 2014 | 76.79 | 77.81 | 75.83 | 76.55 | 126,360 | +0.20(+0.26%) |
Apr 15, 2014 | 75.25 | 76.85 | 74.29 | 76.35 | 176,945 | +1.09(+1.45%) |
Apr 14, 2014 | 75.59 | 76.35 | 74.52 | 75.26 | 109,235 | +0.45(+0.60%) |
Apr 11, 2014 | 74.83 | 75.59 | 73.82 | 74.81 | 163,365 | -0.95(-1.25%) |
Apr 10, 2014 | 77.66 | 78.32 | 75.70 | 75.76 | 213,506 | -1.76(-2.27%) |
Apr 09, 2014 | 78.06 | 78.06 | 76.42 | 77.52 | 180,452 | -0.30(-0.39%) |
Apr 08, 2014 | 76.96 | 78.55 | 76.87 | 77.82 | 190,074 | +0.85(+1.10%) |
Apr 07, 2014 | 77.72 | 77.90 | 75.85 | 76.97 | 217,357 | -1.01(-1.30%) |
Apr 04, 2014 | 77.97 | 79.99 | 77.20 | 77.98 | 301,783 | +2.04(+2.69%) |
Apr 03, 2014 | 76.55 | 77.58 | 75.76 | 75.94 | 145,580 | -0.47(-0.62%) |
Apr 02, 2014 | 74.78 | 76.41 | 74.69 | 76.41 | 106,144 | +1.73(+2.32%) |
Apr 01, 2014 | 74.87 | 75.54 | 73.71 | 74.68 | 123,808 | +0.11(+0.15%) |
Mar 31, 2014 | 74.11 | 74.89 | 73.60 | 74.57 | 130,324 | +0.71(+0.96%) |
Mar 28, 2014 | 74.02 | 75.41 | 73.83 | 73.86 | 171,250 | -0.16(-0.22%) |
Mar 27, 2014 | 74.08 | 74.91 | 73.44 | 74.02 | 151,045 | +0.07(+0.09%) |
Mar 26, 2014 | 75.62 | 77.02 | 73.92 | 73.95 | 282,122 | -1.47(-1.95%) |
Mar 25, 2014 | 77.61 | 78.10 | 75.27 | 75.42 | 198,103 | -1.96(-2.53%) |
Mar 24, 2014 | 79.00 | 79.78 | 76.91 | 77.38 | 216,872 | -1.41(-1.79%) |
Mar 21, 2014 | 78.01 | 80.52 | 78.01 | 78.79 | 333,200 | +1.19(+1.53%) |
Mar 20, 2014 | 75.78 | 78.62 | 75.34 | 77.60 | 218,482 | +1.74(+2.29%) |
Mar 19, 2014 | 76.01 | 76.60 | 75.37 | 75.86 | 124,707 | -0.13(-0.17%) |
Mar 18, 2014 | 74.84 | 76.24 | 74.41 | 75.99 | 180,269 | +1.38(+1.85%) |
Mar 17, 2014 | 75.31 | 76.21 | 74.45 | 74.61 | 250,484 | -1.43(-1.88%) |
Mar 14, 2014 | 73.96 | 77.48 | 73.75 | 76.04 | 278,479 | +2.53(+3.44%) |
Mar 13, 2014 | 72.44 | 74.05 | 70.77 | 73.51 | 448,374 | +0.56(+0.77%) |
Mar 12, 2014 | 72.56 | 73.21 | 72.26 | 72.95 | 267,496 | -0.27(-0.37%) |
Mar 11, 2014 | 73.66 | 73.79 | 72.97 | 73.22 | 154,206 | -0.52(-0.71%) |
Mar 10, 2014 | 73.90 | 74.15 | 73.54 | 73.74 | 191,983 | -0.25(-0.34%) |
Mar 07, 2014 | 73.68 | 74.35 | 73.18 | 73.99 | 153,583 | +0.80(+1.09%) |
Mar 06, 2014 | 73.31 | 73.72 | 72.12 | 73.19 | 220,210 | -0.13(-0.18%) |
Mar 05, 2014 | 74.33 | 75.00 | 72.95 | 73.32 | 180,727 | -0.98(-1.32%) |
Mar 04, 2014 | 73.79 | 75.63 | 73.65 | 74.30 | 190,294 | +0.87(+1.18%) |