Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 77.07 | 78.24 | 76.40 | 77.76 | 1,566,962 | +0.23(+0.30%) |
May 29, 2014 | 77.83 | 78.14 | 76.66 | 77.53 | 728,564 | +0.01(+0.01%) |
May 28, 2014 | 77.51 | 78.50 | 76.89 | 77.52 | 853,556 | -0.47(-0.60%) |
May 27, 2014 | 79.18 | 80.63 | 77.18 | 77.99 | 923,373 | -1.19(-1.50%) |
May 23, 2014 | 78.93 | 79.18 | 79.18 | 79.18 | 1,018,300 | +0.11(+0.14%) |
May 22, 2014 | 80.38 | 81.56 | 78.87 | 79.07 | 607,707 | -1.30(-1.62%) |
May 21, 2014 | 82.36 | 83.00 | 78.79 | 80.37 | 2,075,981 | -2.33(-2.82%) |
May 20, 2014 | 81.00 | 83.03 | 80.68 | 82.70 | 1,963,794 | +1.25(+1.53%) |
May 19, 2014 | 80.22 | 81.86 | 78.28 | 81.45 | 2,308,765 | +2.59(+3.28%) |
May 16, 2014 | 76.58 | 79.60 | 76.42 | 78.86 | 2,611,886 | +2.60(+3.41%) |
May 15, 2014 | 73.17 | 76.42 | 72.87 | 76.26 | 1,557,609 | +3.00(+4.10%) |
May 14, 2014 | 73.50 | 74.20 | 72.41 | 73.26 | 1,084,235 | +0.08(+0.11%) |
May 13, 2014 | 73.89 | 74.84 | 71.79 | 73.18 | 2,128,693 | -0.21(-0.29%) |
May 12, 2014 | 73.57 | 74.35 | 72.37 | 73.39 | 1,020,817 | +0.29(+0.40%) |
May 09, 2014 | 74.69 | 75.27 | 71.83 | 73.10 | 2,349,589 | -2.00(-2.66%) |
May 08, 2014 | 76.77 | 77.91 | 75.05 | 75.10 | 3,347,546 | +0.68(+0.91%) |
May 07, 2014 | 74.00 | 74.71 | 72.03 | 74.42 | 2,390,571 | +1.18(+1.61%) |
May 06, 2014 | 72.71 | 74.24 | 72.31 | 73.24 | 1,818,453 | +0.27(+0.37%) |
May 05, 2014 | 72.27 | 73.40 | 70.99 | 72.97 | 1,351,344 | -0.87(-1.18%) |
May 02, 2014 | 70.59 | 75.12 | 69.89 | 73.84 | 3,490,085 | +3.25(+4.60%) |
May 01, 2014 | 71.56 | 72.20 | 70.10 | 70.59 | 1,815,389 | -0.64(-0.90%) |
Apr 30, 2014 | 69.47 | 71.81 | 69.23 | 71.23 | 1,635,869 | +2.63(+3.83%) |
Apr 29, 2014 | 69.00 | 70.61 | 67.57 | 68.60 | 1,492,416 | -0.48(-0.69%) |
Apr 28, 2014 | 67.94 | 72.43 | 67.39 | 69.08 | 4,261,358 | +2.09(+3.12%) |
Apr 25, 2014 | 67.38 | 68.81 | 65.69 | 66.99 | 4,930,319 | -0.62(-0.92%) |
Apr 24, 2014 | 64.50 | 68.83 | 64.50 | 67.61 | 5,092,054 | +3.28(+5.10%) |
Apr 23, 2014 | 63.32 | 64.45 | 62.55 | 64.33 | 2,231,169 | +1.03(+1.63%) |
Apr 22, 2014 | 62.06 | 63.79 | 62.06 | 63.30 | 2,739,447 | +1.36(+2.20%) |
Apr 21, 2014 | 60.77 | 62.12 | 59.84 | 61.94 | 1,679,392 | +1.66(+2.75%) |
Apr 17, 2014 | 62.20 | 60.28 | 60.28 | 60.28 | 2,506,900 | -1.88(-3.02%) |
Apr 16, 2014 | 61.93 | 62.41 | 60.67 | 62.16 | 2,123,902 | +0.51(+0.83%) |
Apr 15, 2014 | 61.12 | 62.37 | 59.00 | 61.65 | 2,233,855 | +0.44(+0.72%) |
Apr 14, 2014 | 62.82 | 64.16 | 60.36 | 61.21 | 1,619,491 | -1.34(-2.14%) |
Apr 11, 2014 | 64.56 | 65.43 | 62.24 | 62.55 | 2,879,184 | -2.73(-4.18%) |
Apr 10, 2014 | 67.55 | 68.09 | 64.89 | 65.28 | 2,918,329 | -2.50(-3.69%) |
Apr 09, 2014 | 65.22 | 67.92 | 65.12 | 67.78 | 6,171,010 | +3.55(+5.53%) |
Apr 08, 2014 | 61.31 | 64.32 | 59.53 | 64.23 | 9,132,985 | +3.28(+5.38%) |
Apr 07, 2014 | 63.65 | 65.27 | 56.12 | 60.95 | 23,631,452 | -1.57(-2.51%) |
Apr 04, 2014 | 63.09 | 65.09 | 62.12 | 62.52 | 1,317,516 | +0.03(+0.05%) |
Apr 03, 2014 | 62.62 | 63.19 | 61.51 | 62.49 | 2,479,929 | -0.26(-0.41%) |
Apr 02, 2014 | 62.55 | 63.44 | 61.43 | 62.75 | 869,805 | +0.16(+0.26%) |
Apr 01, 2014 | 63.45 | 65.25 | 62.36 | 62.59 | 1,335,992 | -0.82(-1.29%) |
Mar 31, 2014 | 63.26 | 63.98 | 62.93 | 63.41 | 669,768 | +0.51(+0.81%) |
Mar 28, 2014 | 64.15 | 64.96 | 62.71 | 62.90 | 575,286 | -1.07(-1.67%) |
Mar 27, 2014 | 63.59 | 65.54 | 63.27 | 63.97 | 939,646 | +0.15(+0.24%) |
Mar 26, 2014 | 66.00 | 66.17 | 62.84 | 63.82 | 1,192,929 | -2.04(-3.10%) |
Mar 25, 2014 | 66.82 | 67.60 | 64.62 | 65.86 | 833,364 | -0.76(-1.14%) |
Mar 24, 2014 | 67.68 | 67.98 | 64.82 | 66.62 | 949,526 | -1.05(-1.55%) |
Mar 21, 2014 | 70.00 | 70.00 | 65.76 | 67.67 | 1,337,483 | -2.28(-3.26%) |
Mar 20, 2014 | 71.00 | 71.32 | 69.82 | 69.95 | 637,495 | -0.41(-0.58%) |
Mar 19, 2014 | 70.51 | 70.88 | 69.78 | 70.36 | 642,143 | -0.90(-1.26%) |
Mar 18, 2014 | 70.51 | 71.51 | 70.14 | 71.26 | 632,977 | +0.12(+0.17%) |
Mar 17, 2014 | 70.23 | 71.50 | 68.08 | 71.14 | 931,920 | +1.13(+1.61%) |
Mar 14, 2014 | 67.05 | 70.10 | 66.93 | 70.01 | 1,710,030 | +2.92(+4.35%) |
Mar 13, 2014 | 65.54 | 70.04 | 65.10 | 67.09 | 2,578,415 | +2.06(+3.17%) |
Mar 12, 2014 | 66.30 | 67.00 | 62.79 | 65.03 | 1,987,747 | -0.95(-1.44%) |
Mar 11, 2014 | 66.71 | 67.72 | 65.91 | 65.98 | 372,593 | -0.78(-1.17%) |
Mar 10, 2014 | 67.86 | 68.10 | 65.53 | 66.76 | 325,420 | -1.37(-2.01%) |
Mar 07, 2014 | 67.31 | 69.00 | 65.91 | 68.13 | 744,443 | +1.23(+1.84%) |
Mar 06, 2014 | 69.95 | 70.40 | 66.41 | 66.90 | 1,397,696 | -3.06(-4.37%) |
Mar 05, 2014 | 68.44 | 70.02 | 67.30 | 69.96 | 592,742 | +1.46(+2.13%) |
Mar 04, 2014 | 68.00 | 68.85 | 67.48 | 68.50 | 666,033 | +1.03(+1.53%) |