Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.21 | 72.42 | 71.79 | 71.88 | 5,321,704 | -0.32(-0.44%) |
May 29, 2014 | 72.44 | 72.61 | 71.94 | 72.20 | 3,589,546 | -0.13(-0.18%) |
May 28, 2014 | 72.50 | 72.63 | 72.13 | 72.33 | 2,906,289 | -0.09(-0.13%) |
May 27, 2014 | 72.28 | 73.23 | 72.13 | 72.42 | 5,635,839 | +0.55(+0.76%) |
May 23, 2014 | 71.46 | 71.88 | 71.88 | 71.88 | 3,590,774 | +0.58(+0.82%) |
May 22, 2014 | 71.28 | 71.66 | 70.61 | 71.30 | 3,130,665 | +0.19(+0.26%) |
May 21, 2014 | 69.76 | 71.12 | 69.74 | 71.11 | 4,622,838 | +1.86(+2.69%) |
May 20, 2014 | 69.41 | 70.04 | 69.12 | 69.25 | 3,992,541 | -0.20(-0.28%) |
May 19, 2014 | 69.08 | 69.93 | 69.02 | 69.44 | 3,646,859 | +0.10(+0.15%) |
May 16, 2014 | 68.66 | 69.45 | 68.22 | 69.34 | 3,939,465 | +0.63(+0.92%) |
May 15, 2014 | 69.58 | 69.80 | 68.52 | 68.71 | 4,574,006 | -0.96(-1.38%) |
May 14, 2014 | 70.20 | 70.53 | 69.54 | 69.67 | 2,760,921 | -0.69(-0.98%) |
May 13, 2014 | 70.69 | 70.92 | 70.00 | 70.36 | 3,476,345 | -0.18(-0.25%) |
May 12, 2014 | 70.22 | 70.72 | 70.05 | 70.53 | 3,159,072 | +0.60(+0.86%) |
May 09, 2014 | 69.59 | 69.99 | 69.12 | 69.93 | 3,164,759 | +0.13(+0.19%) |
May 08, 2014 | 69.45 | 70.96 | 69.11 | 69.80 | 4,922,481 | +0.35(+0.50%) |
May 07, 2014 | 69.51 | 69.92 | 68.68 | 69.45 | 4,692,353 | +0.06(+0.08%) |
May 06, 2014 | 69.90 | 70.02 | 69.34 | 69.40 | 4,455,045 | -0.95(-1.35%) |
May 05, 2014 | 68.83 | 70.38 | 68.59 | 70.35 | 5,080,406 | +0.98(+1.41%) |
May 02, 2014 | 69.76 | 70.05 | 68.18 | 69.37 | 6,357,686 | -0.41(-0.59%) |
May 01, 2014 | 71.05 | 72.12 | 69.62 | 69.78 | 10,371,579 | +0.63(+0.91%) |
Apr 30, 2014 | 68.02 | 69.23 | 67.26 | 69.15 | 6,960,897 | +1.43(+2.11%) |
Apr 29, 2014 | 67.22 | 68.27 | 67.07 | 67.72 | 6,413,837 | +0.74(+1.11%) |
Apr 28, 2014 | 66.57 | 67.85 | 66.02 | 66.98 | 8,904,960 | +0.55(+0.82%) |
Apr 25, 2014 | 67.89 | 68.64 | 66.38 | 66.44 | 10,275,756 | -3.47(-4.96%) |
Apr 24, 2014 | 69.30 | 70.25 | 68.95 | 69.91 | 5,509,349 | +0.93(+1.35%) |
Apr 23, 2014 | 69.89 | 70.05 | 68.69 | 68.97 | 5,370,654 | -1.10(-1.57%) |
Apr 22, 2014 | 70.02 | 70.30 | 69.43 | 70.07 | 5,347,730 | +0.21(+0.30%) |
Apr 21, 2014 | 69.81 | 70.17 | 69.42 | 69.87 | 6,372,346 | +0.17(+0.24%) |
Apr 17, 2014 | 69.64 | 69.70 | 69.70 | 69.70 | 5,905,350 | +0.19(+0.27%) |
Apr 16, 2014 | 68.52 | 69.53 | 68.17 | 69.51 | 7,441,182 | +1.67(+2.47%) |
Apr 15, 2014 | 67.98 | 68.39 | 66.27 | 67.84 | 7,453,978 | +0.91(+1.36%) |
Apr 14, 2014 | 65.62 | 67.67 | 65.44 | 66.92 | 11,585,647 | +2.35(+3.64%) |
Apr 11, 2014 | 65.86 | 65.99 | 64.57 | 64.57 | 12,349,579 | -2.34(-3.50%) |
Apr 10, 2014 | 69.27 | 69.88 | 66.71 | 66.92 | 9,525,678 | -2.25(-3.25%) |
Apr 09, 2014 | 67.63 | 69.27 | 67.33 | 69.16 | 7,428,512 | +1.92(+2.85%) |
Apr 08, 2014 | 66.96 | 67.64 | 66.76 | 67.24 | 6,650,205 | +0.18(+0.27%) |
Apr 07, 2014 | 67.38 | 67.66 | 66.22 | 67.07 | 10,315,727 | -0.70(-1.03%) |
Apr 04, 2014 | 70.78 | 70.87 | 67.32 | 67.76 | 8,835,050 | -2.21(-3.15%) |
Apr 03, 2014 | 70.45 | 70.92 | 69.70 | 69.97 | 4,402,825 | -0.16(-0.23%) |
Apr 02, 2014 | 70.31 | 70.74 | 69.97 | 70.13 | 4,550,133 | -0.10(-0.15%) |
Apr 01, 2014 | 70.64 | 70.73 | 69.83 | 70.23 | 4,373,348 | +0.10(+0.15%) |
Mar 31, 2014 | 69.34 | 70.29 | 69.00 | 70.13 | 6,224,455 | +1.39(+2.02%) |
Mar 28, 2014 | 68.90 | 69.27 | 68.01 | 68.74 | 5,587,491 | -0.11(-0.16%) |
Mar 27, 2014 | 69.04 | 69.11 | 67.92 | 68.85 | 8,178,938 | -0.35(-0.50%) |
Mar 26, 2014 | 71.17 | 71.51 | 69.17 | 69.20 | 8,088,312 | -1.47(-2.09%) |
Mar 25, 2014 | 72.83 | 73.01 | 70.62 | 70.67 | 7,592,272 | -1.98(-2.73%) |
Mar 24, 2014 | 71.80 | 72.95 | 71.23 | 72.65 | 9,389,713 | +1.31(+1.84%) |
Mar 21, 2014 | 74.48 | 74.94 | 71.25 | 71.34 | 15,365,960 | -2.27(-3.09%) |
Mar 20, 2014 | 73.42 | 73.84 | 72.86 | 73.61 | 5,536,484 | +0.09(+0.13%) |
Mar 19, 2014 | 74.11 | 74.73 | 73.15 | 73.52 | 6,111,491 | -0.57(-0.77%) |
Mar 18, 2014 | 73.32 | 74.14 | 72.79 | 74.09 | 4,800,611 | +1.02(+1.40%) |
Mar 17, 2014 | 72.05 | 73.07 | 72.04 | 73.07 | 4,165,489 | +1.40(+1.95%) |
Mar 14, 2014 | 71.83 | 72.49 | 71.56 | 71.67 | 5,175,910 | -0.26(-0.37%) |
Mar 13, 2014 | 73.58 | 73.95 | 71.85 | 71.93 | 6,926,217 | -1.61(-2.20%) |
Mar 12, 2014 | 72.49 | 73.54 | 72.10 | 73.54 | 5,047,228 | +0.41(+0.56%) |
Mar 11, 2014 | 72.75 | 73.65 | 72.18 | 73.13 | 5,149,638 | +0.48(+0.66%) |
Mar 10, 2014 | 73.04 | 73.17 | 72.54 | 72.65 | 3,530,769 | -0.52(-0.71%) |
Mar 07, 2014 | 73.29 | 73.46 | 72.77 | 73.17 | 4,403,681 | +0.29(+0.40%) |
Mar 06, 2014 | 73.60 | 73.89 | 72.82 | 72.88 | 4,892,916 | -0.54(-0.73%) |
Mar 05, 2014 | 73.85 | 74.05 | 73.06 | 73.41 | 4,478,145 | -0.28(-0.38%) |
Mar 04, 2014 | 73.05 | 73.98 | 72.67 | 73.69 | 5,647,016 | +1.66(+2.31%) |