Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.34 | 76.90 | 76.15 | 76.84 | 1,613,776 | +0.40(+0.53%) |
May 29, 2014 | 77.25 | 77.28 | 76.33 | 76.43 | 1,826,559 | -0.78(-1.01%) |
May 28, 2014 | 77.26 | 77.68 | 76.91 | 77.21 | 2,413,627 | +0.25(+0.33%) |
May 27, 2014 | 74.28 | 77.14 | 74.28 | 76.96 | 2,416,238 | +2.86(+3.85%) |
May 23, 2014 | 73.49 | 74.10 | 74.10 | 74.10 | 1,213,375 | +0.62(+0.84%) |
May 22, 2014 | 73.21 | 73.58 | 73.19 | 73.48 | 830,919 | +0.27(+0.37%) |
May 21, 2014 | 72.90 | 73.49 | 72.84 | 73.22 | 1,067,943 | +0.71(+0.98%) |
May 20, 2014 | 73.12 | 73.37 | 72.18 | 72.51 | 864,380 | -0.67(-0.92%) |
May 19, 2014 | 73.02 | 73.61 | 72.87 | 73.18 | 1,348,986 | +0.09(+0.12%) |
May 16, 2014 | 72.70 | 73.31 | 72.48 | 73.09 | 1,621,589 | +0.52(+0.72%) |
May 15, 2014 | 73.95 | 74.06 | 72.09 | 72.57 | 2,291,540 | -1.80(-2.42%) |
May 14, 2014 | 74.34 | 74.83 | 73.79 | 74.37 | 1,111,091 | -0.14(-0.19%) |
May 13, 2014 | 74.95 | 75.14 | 74.42 | 74.51 | 649,856 | -0.56(-0.74%) |
May 12, 2014 | 74.48 | 75.11 | 74.37 | 75.07 | 1,093,493 | +0.95(+1.28%) |
May 09, 2014 | 73.21 | 74.17 | 73.01 | 74.12 | 848,063 | +0.88(+1.20%) |
May 08, 2014 | 73.41 | 74.53 | 73.02 | 73.24 | 1,260,596 | -0.14(-0.20%) |
May 07, 2014 | 72.95 | 73.45 | 72.12 | 73.38 | 1,434,391 | +0.59(+0.81%) |
May 06, 2014 | 71.25 | 73.66 | 70.99 | 72.79 | 2,071,051 | +1.41(+1.98%) |
May 05, 2014 | 69.70 | 71.80 | 69.27 | 71.38 | 1,381,961 | +1.04(+1.48%) |
May 02, 2014 | 70.27 | 70.83 | 69.86 | 70.34 | 515,816 | +0.29(+0.41%) |
May 01, 2014 | 70.10 | 70.46 | 69.41 | 70.05 | 1,072,782 | -0.21(-0.31%) |
Apr 30, 2014 | 69.34 | 70.58 | 69.34 | 70.27 | 1,315,096 | +0.09(+0.13%) |
Apr 29, 2014 | 70.38 | 70.98 | 70.06 | 70.18 | 960,472 | +0.04(+0.06%) |
Apr 28, 2014 | 70.97 | 71.25 | 69.54 | 70.13 | 1,854,718 | -0.70(-0.99%) |
Apr 25, 2014 | 71.52 | 72.93 | 70.60 | 70.83 | 2,566,251 | -0.47(-0.65%) |
Apr 24, 2014 | 72.96 | 73.11 | 70.99 | 71.30 | 1,114,381 | -0.21(-0.29%) |
Apr 23, 2014 | 71.38 | 72.37 | 71.23 | 71.50 | 1,085,037 | +0.18(+0.25%) |
Apr 22, 2014 | 70.55 | 71.68 | 70.38 | 71.32 | 1,030,059 | +0.74(+1.05%) |
Apr 21, 2014 | 70.30 | 70.94 | 70.21 | 70.58 | 537,987 | +0.00(+0.00%) |
Apr 17, 2014 | 69.52 | 70.58 | 70.58 | 70.58 | 1,054,588 | +1.07(+1.55%) |
Apr 16, 2014 | 67.99 | 69.52 | 67.64 | 69.51 | 1,401,672 | +1.92(+2.83%) |
Apr 15, 2014 | 68.12 | 68.79 | 66.87 | 67.59 | 1,859,314 | -0.28(-0.41%) |
Apr 14, 2014 | 67.44 | 68.56 | 67.39 | 67.87 | 2,273,947 | +1.19(+1.79%) |
Apr 11, 2014 | 67.35 | 68.35 | 66.56 | 66.68 | 1,755,566 | -1.89(-2.75%) |
Apr 10, 2014 | 71.31 | 71.52 | 68.57 | 68.57 | 1,202,215 | -2.76(-3.87%) |
Apr 09, 2014 | 70.13 | 71.33 | 69.56 | 71.32 | 1,150,234 | +1.21(+1.72%) |
Apr 08, 2014 | 70.08 | 70.49 | 69.69 | 70.12 | 1,258,241 | +0.32(+0.46%) |
Apr 07, 2014 | 71.19 | 71.49 | 69.28 | 69.79 | 1,348,839 | -1.48(-2.07%) |
Apr 04, 2014 | 72.07 | 72.97 | 71.20 | 71.27 | 1,193,548 | -0.51(-0.71%) |
Apr 03, 2014 | 72.11 | 72.61 | 71.54 | 71.78 | 801,738 | -0.08(-0.11%) |
Apr 02, 2014 | 73.08 | 74.56 | 71.57 | 71.86 | 1,002,772 | -0.47(-0.64%) |
Apr 01, 2014 | 71.29 | 72.38 | 71.09 | 72.33 | 949,538 | +1.32(+1.87%) |
Mar 31, 2014 | 70.07 | 71.14 | 70.02 | 71.00 | 960,182 | +1.57(+2.26%) |
Mar 28, 2014 | 69.92 | 70.29 | 69.03 | 69.44 | 991,890 | -0.17(-0.24%) |
Mar 27, 2014 | 69.98 | 70.44 | 69.27 | 69.61 | 1,415,520 | -0.82(-1.17%) |
Mar 26, 2014 | 71.83 | 72.20 | 70.42 | 70.43 | 861,873 | -0.95(-1.33%) |
Mar 25, 2014 | 72.20 | 72.34 | 71.19 | 71.38 | 780,111 | -0.49(-0.69%) |
Mar 24, 2014 | 72.89 | 73.15 | 71.71 | 71.87 | 1,342,200 | -0.72(-0.99%) |
Mar 21, 2014 | 72.86 | 74.08 | 72.58 | 72.59 | 1,695,034 | +0.14(+0.20%) |
Mar 20, 2014 | 72.46 | 72.94 | 70.93 | 72.44 | 1,240,830 | -0.67(-0.92%) |
Mar 19, 2014 | 71.64 | 73.93 | 71.64 | 73.11 | 1,355,725 | -0.24(-0.33%) |
Mar 18, 2014 | 73.10 | 73.90 | 72.67 | 73.36 | 1,046,294 | +0.24(+0.33%) |
Mar 17, 2014 | 72.98 | 73.88 | 72.83 | 73.11 | 1,229,885 | +0.89(+1.23%) |
Mar 14, 2014 | 70.99 | 72.42 | 70.72 | 72.23 | 1,767,013 | +1.10(+1.55%) |
Mar 13, 2014 | 74.73 | 74.82 | 70.88 | 71.13 | 2,598,807 | -3.69(-4.93%) |
Mar 12, 2014 | 74.14 | 74.85 | 73.39 | 74.82 | 1,405,930 | +0.36(+0.48%) |
Mar 11, 2014 | 74.49 | 74.75 | 74.04 | 74.46 | 1,019,377 | +0.13(+0.18%) |
Mar 10, 2014 | 73.95 | 74.39 | 73.50 | 74.32 | 657,850 | +0.22(+0.30%) |
Mar 07, 2014 | 74.17 | 74.53 | 73.39 | 74.10 | 1,143,987 | -0.06(-0.08%) |
Mar 06, 2014 | 73.51 | 74.25 | 73.46 | 74.16 | 938,937 | +0.75(+1.02%) |
Mar 05, 2014 | 72.48 | 73.74 | 72.10 | 73.41 | 1,525,542 | +0.78(+1.07%) |
Mar 04, 2014 | 71.02 | 72.72 | 70.99 | 72.63 | 1,698,107 | +2.22(+3.15%) |