Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.44 | 72.90 | 72.05 | 72.84 | 18,894 | +0.79(+1.10%) |
May 29, 2014 | 71.10 | 72.53 | 71.05 | 72.05 | 38,929 | +1.36(+1.92%) |
May 28, 2014 | 70.80 | 70.80 | 70.10 | 70.69 | 18,205 | +0.20(+0.29%) |
May 27, 2014 | 70.28 | 70.75 | 69.95 | 70.49 | 18,974 | +1.16(+1.67%) |
May 23, 2014 | 69.33 | 69.33 | 69.33 | 0 | -0.02(-0.03%) | |
May 22, 2014 | 69.10 | 69.35 | 69.00 | 69.35 | 16,405 | +0.75(+1.09%) |
May 21, 2014 | 67.82 | 68.72 | 67.80 | 68.60 | 26,202 | +1.74(+2.60%) |
May 20, 2014 | 68.29 | 68.29 | 66.73 | 66.86 | 45,293 | -0.93(-1.37%) |
May 19, 2014 | 68.18 | 68.79 | 67.50 | 67.79 | 55,863 | -0.71(-1.04%) |
May 16, 2014 | 68.75 | 68.75 | 68.01 | 68.50 | 13,167 | -1.00(-1.44%) |
May 15, 2014 | 70.16 | 70.16 | 69.00 | 69.50 | 135,867 | -0.59(-0.84%) |
May 14, 2014 | 71.16 | 71.18 | 70.09 | 70.09 | 10,647 | -1.46(-2.04%) |
May 13, 2014 | 71.49 | 72.15 | 71.42 | 71.55 | 16,444 | +0.30(+0.42%) |
May 12, 2014 | 70.83 | 71.25 | 70.36 | 71.25 | 24,653 | -0.04(-0.06%) |
May 09, 2014 | 71.47 | 71.50 | 70.95 | 71.29 | 9,056 | -1.06(-1.47%) |
May 08, 2014 | 71.98 | 72.49 | 71.78 | 72.35 | 31,521 | -1.50(-2.03%) |
May 07, 2014 | 74.24 | 74.28 | 73.22 | 73.85 | 50,930 | -2.50(-3.27%) |
May 06, 2014 | 76.76 | 76.82 | 75.82 | 76.35 | 12,020 | -0.44(-0.57%) |
May 05, 2014 | 76.79 | 76.79 | 76.35 | 76.79 | 7,778 | +0.10(+0.14%) |
May 02, 2014 | 76.05 | 76.79 | 75.85 | 76.69 | 23,580 | +1.15(+1.52%) |
May 01, 2014 | 75.52 | 76.00 | 75.35 | 75.54 | 18,903 | +1.00(+1.34%) |
Apr 30, 2014 | 74.30 | 74.60 | 73.81 | 74.54 | 7,007 | -1.20(-1.59%) |
Apr 29, 2014 | 73.65 | 75.75 | 73.65 | 75.74 | 21,430 | +2.24(+3.05%) |
Apr 28, 2014 | 74.68 | 74.72 | 73.04 | 73.50 | 9,584 | -0.80(-1.08%) |
Apr 25, 2014 | 75.58 | 75.58 | 74.26 | 74.30 | 7,758 | -0.84(-1.12%) |
Apr 24, 2014 | 76.09 | 76.30 | 75.09 | 75.14 | 21,986 | -1.19(-1.55%) |
Apr 23, 2014 | 76.97 | 76.98 | 76.30 | 76.33 | 10,933 | +0.61(+0.80%) |
Apr 22, 2014 | 75.53 | 75.95 | 75.39 | 75.72 | 16,690 | -0.68(-0.88%) |
Apr 21, 2014 | 76.08 | 76.43 | 75.24 | 76.40 | 25,766 | +1.07(+1.42%) |
Apr 17, 2014 | 75.33 | 75.33 | 75.33 | 0 | -0.60(-0.79%) | |
Apr 16, 2014 | 74.58 | 76.08 | 74.47 | 75.93 | 42,868 | +7.18(+10.44%) |
Apr 15, 2014 | 69.01 | 69.10 | 68.00 | 68.75 | 10,285 | +1.51(+2.25%) |
Apr 14, 2014 | 66.75 | 68.17 | 66.61 | 67.24 | 14,115 | +0.32(+0.48%) |
Apr 11, 2014 | 67.75 | 68.15 | 66.92 | 66.92 | 0 | -2.62(-3.77%) |
Apr 10, 2014 | 70.55 | 70.60 | 69.25 | 69.54 | 12,738 | -3.41(-4.67%) |
Apr 09, 2014 | 71.70 | 72.95 | 71.53 | 72.95 | 24,294 | +1.85(+2.60%) |
Apr 08, 2014 | 70.27 | 71.75 | 69.59 | 71.10 | 37,993 | -0.70(-0.97%) |
Apr 07, 2014 | 73.16 | 73.54 | 71.80 | 71.80 | 16,033 | -2.80(-3.75%) |
Apr 04, 2014 | 76.38 | 76.50 | 74.43 | 74.60 | 0 | -2.50(-3.24%) |
Apr 03, 2014 | 78.39 | 78.39 | 76.68 | 77.10 | 6,069 | -1.40(-1.78%) |
Apr 02, 2014 | 77.60 | 78.50 | 77.60 | 78.50 | 4,869 | +1.10(+1.42%) |
Apr 01, 2014 | 77.10 | 77.44 | 76.90 | 77.40 | 12,571 | +1.35(+1.78%) |
Mar 31, 2014 | 75.66 | 76.23 | 75.62 | 76.05 | 17,146 | +0.55(+0.73%) |
Mar 28, 2014 | 75.29 | 76.33 | 75.29 | 75.50 | 0 | -0.63(-0.83%) |
Mar 27, 2014 | 76.15 | 76.69 | 75.02 | 76.13 | 9,228 | -0.67(-0.87%) |
Mar 26, 2014 | 78.06 | 78.37 | 76.60 | 76.80 | 22,097 | -1.80(-2.29%) |
Mar 25, 2014 | 79.85 | 79.89 | 77.85 | 78.60 | 41,848 | -2.25(-2.78%) |
Mar 24, 2014 | 81.73 | 81.73 | 80.26 | 80.85 | 20,827 | -0.15(-0.19%) |
Mar 21, 2014 | 81.69 | 81.80 | 80.95 | 81.00 | 0 | -0.22(-0.27%) |
Mar 20, 2014 | 80.46 | 81.28 | 80.25 | 81.22 | 12,700 | -0.93(-1.13%) |
Mar 19, 2014 | 82.90 | 82.90 | 82.15 | 82.15 | 42,922 | -1.62(-1.93%) |
Mar 18, 2014 | 83.95 | 84.30 | 83.00 | 83.77 | 41,850 | +1.12(+1.36%) |
Mar 17, 2014 | 80.31 | 82.75 | 80.31 | 82.65 | 57,789 | +4.38(+5.59%) |
Mar 14, 2014 | 76.31 | 79.20 | 76.11 | 78.28 | 0 | +1.17(+1.51%) |
Mar 13, 2014 | 78.07 | 78.55 | 76.50 | 77.11 | 24,982 | +0.47(+0.61%) |
Mar 12, 2014 | 76.34 | 76.73 | 76.14 | 76.64 | 16,524 | -1.88(-2.39%) |
Mar 11, 2014 | 79.01 | 79.29 | 78.45 | 78.52 | 15,182 | +1.08(+1.39%) |
Mar 10, 2014 | 77.27 | 77.44 | 77.07 | 77.44 | 21,689 | -0.57(-0.73%) |
Mar 07, 2014 | 78.06 | 78.13 | 77.41 | 78.01 | 0 | +0.06(+0.08%) |
Mar 06, 2014 | 77.93 | 77.95 | 77.80 | 77.95 | 13,613 | +3.60(+4.84%) |
Mar 05, 2014 | 74.20 | 74.55 | 74.20 | 74.35 | 3,731 | -0.10(-0.13%) |
Mar 04, 2014 | 74.19 | 74.50 | 74.00 | 74.45 | 11,626 | +1.85(+2.55%) |