Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.14 | 75.25 | 74.94 | 75.05 | 3,636,913 | -0.13(-0.17%) |
May 29, 2014 | 75.09 | 75.27 | 74.73 | 75.18 | 2,613,405 | +0.47(+0.63%) |
May 28, 2014 | 74.76 | 74.97 | 74.59 | 74.71 | 2,582,958 | +0.17(+0.23%) |
May 27, 2014 | 74.39 | 74.76 | 74.37 | 74.54 | 2,743,984 | +0.32(+0.43%) |
May 23, 2014 | 73.44 | 74.22 | 74.22 | 74.22 | 2,584,901 | +0.77(+1.05%) |
May 22, 2014 | 73.43 | 73.54 | 73.21 | 73.45 | 2,080,106 | -0.06(-0.08%) |
May 21, 2014 | 72.75 | 73.53 | 72.75 | 73.51 | 2,792,392 | +0.87(+1.20%) |
May 20, 2014 | 73.21 | 73.39 | 72.40 | 72.63 | 2,892,684 | -0.62(-0.85%) |
May 19, 2014 | 73.02 | 73.41 | 73.01 | 73.25 | 2,014,500 | +0.04(+0.06%) |
May 16, 2014 | 72.70 | 73.26 | 72.60 | 73.21 | 3,153,130 | +0.63(+0.87%) |
May 15, 2014 | 73.22 | 73.41 | 72.39 | 72.58 | 6,097,995 | -0.66(-0.90%) |
May 14, 2014 | 73.49 | 73.49 | 72.80 | 73.24 | 4,751,653 | -0.34(-0.46%) |
May 13, 2014 | 73.03 | 73.73 | 72.97 | 73.58 | 5,137,545 | +0.72(+0.99%) |
May 12, 2014 | 71.78 | 72.86 | 71.73 | 72.86 | 3,985,541 | +1.26(+1.75%) |
May 09, 2014 | 71.11 | 71.77 | 70.96 | 71.60 | 3,260,788 | +0.55(+0.78%) |
May 08, 2014 | 70.91 | 71.38 | 70.81 | 71.05 | 3,129,715 | +0.11(+0.16%) |
May 07, 2014 | 70.20 | 70.97 | 70.05 | 70.94 | 2,679,053 | +1.04(+1.49%) |
May 06, 2014 | 70.13 | 70.29 | 69.87 | 69.90 | 2,516,755 | -0.41(-0.58%) |
May 05, 2014 | 70.53 | 70.55 | 70.05 | 70.30 | 3,006,785 | -0.44(-0.62%) |
May 02, 2014 | 70.40 | 71.19 | 70.35 | 70.74 | 3,177,298 | +0.32(+0.46%) |
May 01, 2014 | 70.70 | 70.77 | 70.23 | 70.42 | 3,320,829 | -0.28(-0.40%) |
Apr 30, 2014 | 70.46 | 70.91 | 70.28 | 70.70 | 3,547,832 | +0.35(+0.50%) |
Apr 29, 2014 | 70.57 | 70.85 | 70.30 | 70.35 | 3,905,334 | -0.18(-0.25%) |
Apr 28, 2014 | 70.20 | 70.68 | 69.94 | 70.53 | 4,719,318 | +0.62(+0.88%) |
Apr 25, 2014 | 70.58 | 70.87 | 69.77 | 69.91 | 3,774,130 | -0.89(-1.26%) |
Apr 24, 2014 | 71.13 | 71.63 | 70.70 | 70.80 | 4,971,577 | -0.43(-0.60%) |
Apr 23, 2014 | 71.05 | 71.67 | 70.90 | 71.23 | 4,364,544 | +0.17(+0.24%) |
Apr 22, 2014 | 71.17 | 71.34 | 70.91 | 71.06 | 2,982,636 | +0.07(+0.10%) |
Apr 21, 2014 | 70.51 | 71.04 | 70.28 | 70.99 | 3,706,523 | +0.65(+0.92%) |
Apr 17, 2014 | 69.66 | 70.34 | 70.34 | 70.34 | 4,543,585 | +0.47(+0.67%) |
Apr 16, 2014 | 69.19 | 69.89 | 68.83 | 69.87 | 5,066,519 | +1.13(+1.64%) |
Apr 15, 2014 | 69.19 | 69.32 | 68.51 | 68.75 | 9,071,499 | -0.22(-0.32%) |
Apr 14, 2014 | 69.52 | 69.69 | 68.72 | 68.97 | 4,429,268 | -0.13(-0.19%) |
Apr 11, 2014 | 69.21 | 69.51 | 69.08 | 69.10 | 4,039,519 | -0.26(-0.37%) |
Apr 10, 2014 | 70.30 | 70.43 | 69.21 | 69.36 | 5,521,077 | -0.88(-1.25%) |
Apr 09, 2014 | 69.99 | 70.42 | 69.74 | 70.23 | 4,156,913 | +0.31(+0.44%) |
Apr 08, 2014 | 69.70 | 70.20 | 69.49 | 69.92 | 4,619,068 | +0.04(+0.06%) |
Apr 07, 2014 | 70.59 | 70.65 | 69.87 | 69.88 | 4,037,217 | -0.53(-0.75%) |
Apr 04, 2014 | 70.98 | 71.35 | 70.15 | 70.41 | 4,121,769 | -0.30(-0.43%) |
Apr 03, 2014 | 70.39 | 70.93 | 70.33 | 70.71 | 3,040,752 | +0.39(+0.56%) |
Apr 02, 2014 | 69.95 | 70.52 | 69.91 | 70.32 | 4,343,253 | +0.45(+0.65%) |
Apr 01, 2014 | 70.15 | 70.20 | 69.69 | 69.87 | 3,508,462 | -0.03(-0.04%) |
Mar 31, 2014 | 70.05 | 70.17 | 69.68 | 69.90 | 3,340,341 | +0.03(+0.04%) |
Mar 28, 2014 | 69.73 | 70.18 | 69.68 | 69.87 | 2,698,869 | +0.21(+0.30%) |
Mar 27, 2014 | 69.52 | 69.69 | 69.10 | 69.66 | 3,965,286 | +0.22(+0.31%) |
Mar 26, 2014 | 70.34 | 70.51 | 69.42 | 69.44 | 4,516,216 | -0.65(-0.92%) |
Mar 25, 2014 | 70.05 | 70.35 | 69.85 | 70.09 | 3,216,021 | +0.22(+0.32%) |
Mar 24, 2014 | 69.67 | 69.95 | 69.14 | 69.87 | 4,876,233 | +0.34(+0.50%) |
Mar 21, 2014 | 70.14 | 70.38 | 69.36 | 69.52 | 5,995,962 | -0.04(-0.05%) |
Mar 20, 2014 | 69.47 | 69.59 | 69.07 | 69.56 | 2,705,181 | -0.03(-0.04%) |
Mar 19, 2014 | 70.01 | 70.33 | 69.18 | 69.59 | 3,498,506 | -0.33(-0.47%) |
Mar 18, 2014 | 69.52 | 70.21 | 69.52 | 69.92 | 2,807,674 | +0.30(+0.43%) |
Mar 17, 2014 | 69.48 | 69.87 | 69.44 | 69.62 | 2,967,315 | +0.52(+0.75%) |
Mar 14, 2014 | 69.68 | 69.78 | 68.96 | 69.10 | 5,753,264 | -0.60(-0.85%) |
Mar 13, 2014 | 70.93 | 71.01 | 69.32 | 69.69 | 6,644,936 | -1.02(-1.44%) |
Mar 12, 2014 | 70.34 | 70.76 | 69.97 | 70.71 | 3,657,646 | +0.15(+0.21%) |
Mar 11, 2014 | 71.06 | 71.11 | 70.43 | 70.56 | 3,599,293 | -0.31(-0.44%) |
Mar 10, 2014 | 70.48 | 70.88 | 70.34 | 70.87 | 3,591,775 | +0.37(+0.53%) |
Mar 07, 2014 | 70.53 | 70.91 | 70.34 | 70.50 | 3,819,338 | +0.26(+0.37%) |
Mar 06, 2014 | 69.89 | 70.33 | 69.74 | 70.24 | 4,498,864 | +0.56(+0.80%) |
Mar 05, 2014 | 69.62 | 69.90 | 69.48 | 69.68 | 3,381,872 | +0.07(+0.10%) |
Mar 04, 2014 | 69.23 | 69.77 | 69.21 | 69.61 | 4,611,679 | +0.86(+1.25%) |