Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.56 | 71.79 | 71.45 | 71.74 | 3,885,964 | +0.12(+0.16%) |
May 29, 2014 | 71.41 | 71.63 | 71.27 | 71.63 | 4,557,777 | +0.40(+0.56%) |
May 28, 2014 | 71.35 | 71.44 | 71.18 | 71.22 | 259,697 | -0.11(-0.15%) |
May 27, 2014 | 71.20 | 71.33 | 71.11 | 71.33 | 809,491 | +0.41(+0.58%) |
May 23, 2014 | 70.74 | 70.92 | 70.92 | 70.92 | 898,724 | +0.17(+0.24%) |
May 22, 2014 | 70.58 | 70.77 | 70.43 | 70.75 | 270,168 | +0.22(+0.31%) |
May 21, 2014 | 70.10 | 70.54 | 70.10 | 70.54 | 544,158 | +0.65(+0.94%) |
May 20, 2014 | 70.23 | 70.29 | 69.74 | 69.88 | 374,674 | -0.43(-0.61%) |
May 19, 2014 | 69.84 | 70.35 | 69.83 | 70.31 | 342,438 | +0.29(+0.41%) |
May 16, 2014 | 69.89 | 70.04 | 69.59 | 70.02 | 1,458,675 | +0.22(+0.31%) |
May 15, 2014 | 70.29 | 70.36 | 69.54 | 69.81 | 1,734,287 | -0.62(-0.88%) |
May 14, 2014 | 70.68 | 70.71 | 70.31 | 70.43 | 1,918,384 | -0.32(-0.45%) |
May 13, 2014 | 70.73 | 70.81 | 70.61 | 70.75 | 1,160,459 | +0.12(+0.17%) |
May 12, 2014 | 70.29 | 70.65 | 70.29 | 70.63 | 2,124,825 | +0.59(+0.84%) |
May 09, 2014 | 69.81 | 70.04 | 69.60 | 70.04 | 462,169 | +0.14(+0.20%) |
May 08, 2014 | 69.78 | 70.31 | 69.69 | 69.90 | 916,193 | +0.01(+0.01%) |
May 07, 2014 | 69.73 | 69.93 | 69.24 | 69.89 | 1,405,836 | +0.41(+0.59%) |
May 06, 2014 | 69.94 | 69.94 | 69.45 | 69.48 | 864,123 | -0.65(-0.92%) |
May 05, 2014 | 69.60 | 70.14 | 69.49 | 70.12 | 586,881 | +0.12(+0.17%) |
May 02, 2014 | 70.15 | 70.38 | 69.89 | 70.01 | 1,654,331 | -0.12(-0.17%) |
May 01, 2014 | 70.12 | 70.30 | 69.98 | 70.12 | 738,497 | -0.10(-0.14%) |
Apr 30, 2014 | 69.97 | 70.26 | 69.81 | 70.23 | 1,264,108 | +0.18(+0.25%) |
Apr 29, 2014 | 69.95 | 70.14 | 69.81 | 70.05 | 596,743 | +0.35(+0.51%) |
Apr 28, 2014 | 69.53 | 69.90 | 69.00 | 69.70 | 985,288 | +0.36(+0.52%) |
Apr 25, 2014 | 69.59 | 69.65 | 69.17 | 69.34 | 702,673 | -0.50(-0.72%) |
Apr 24, 2014 | 70.07 | 70.07 | 69.48 | 69.84 | 1,390,743 | +0.17(+0.24%) |
Apr 23, 2014 | 69.81 | 69.81 | 69.60 | 69.67 | 390,977 | -0.13(-0.18%) |
Apr 22, 2014 | 69.72 | 70.03 | 69.57 | 69.80 | 1,199,672 | +0.23(+0.33%) |
Apr 21, 2014 | 69.33 | 69.60 | 69.29 | 69.57 | 735,751 | +0.27(+0.39%) |
Apr 17, 2014 | 69.03 | 69.30 | 69.30 | 69.30 | 269,915 | +0.12(+0.17%) |
Apr 16, 2014 | 68.97 | 69.22 | 68.70 | 69.19 | 519,313 | +0.61(+0.89%) |
Apr 15, 2014 | 68.25 | 68.61 | 67.61 | 68.57 | 753,858 | +0.49(+0.71%) |
Apr 14, 2014 | 68.05 | 68.24 | 67.56 | 68.09 | 1,825,759 | +0.49(+0.73%) |
Apr 11, 2014 | 67.80 | 68.17 | 67.57 | 67.59 | 817,975 | -0.53(-0.78%) |
Apr 10, 2014 | 69.54 | 69.55 | 68.05 | 68.12 | 617,959 | -1.43(-2.05%) |
Apr 09, 2014 | 69.01 | 69.55 | 68.78 | 69.55 | 850,962 | +0.75(+1.10%) |
Apr 08, 2014 | 68.56 | 68.89 | 68.33 | 68.79 | 625,234 | +0.21(+0.31%) |
Apr 07, 2014 | 69.02 | 69.15 | 68.47 | 68.58 | 466,642 | -0.64(-0.92%) |
Apr 04, 2014 | 70.38 | 70.38 | 69.13 | 69.22 | 540,281 | -0.77(-1.10%) |
Apr 03, 2014 | 70.17 | 70.17 | 69.78 | 69.99 | 809,862 | -0.07(-0.10%) |
Apr 02, 2014 | 69.96 | 70.13 | 69.79 | 70.06 | 905,377 | +0.23(+0.32%) |
Apr 01, 2014 | 69.63 | 69.89 | 69.60 | 69.83 | 437,021 | +0.40(+0.58%) |
Mar 31, 2014 | 69.41 | 69.60 | 69.31 | 69.43 | 644,154 | +0.50(+0.73%) |
Mar 28, 2014 | 68.95 | 69.29 | 68.76 | 68.93 | 283,466 | +0.24(+0.35%) |
Mar 27, 2014 | 68.79 | 68.93 | 68.45 | 68.68 | 596,589 | -0.13(-0.18%) |
Mar 26, 2014 | 69.59 | 69.66 | 68.81 | 68.81 | 730,170 | -0.49(-0.70%) |
Mar 25, 2014 | 69.15 | 69.39 | 68.88 | 69.29 | 831,995 | +0.44(+0.64%) |
Mar 24, 2014 | 69.22 | 69.28 | 68.53 | 68.86 | 1,287,901 | -0.14(-0.21%) |
Mar 21, 2014 | 69.61 | 69.72 | 68.90 | 69.00 | 1,108,659 | -0.21(-0.30%) |
Mar 20, 2014 | 68.67 | 69.27 | 68.53 | 69.21 | 1,474,568 | +0.43(+0.62%) |
Mar 19, 2014 | 69.10 | 69.22 | 68.32 | 68.78 | 1,813,266 | -0.34(-0.50%) |
Mar 18, 2014 | 68.71 | 69.18 | 68.68 | 69.12 | 1,415,833 | +0.57(+0.83%) |
Mar 17, 2014 | 68.30 | 68.71 | 68.25 | 68.56 | 807,383 | +0.64(+0.95%) |
Mar 14, 2014 | 68.09 | 68.37 | 67.83 | 67.91 | 1,834,381 | -0.31(-0.45%) |
Mar 13, 2014 | 69.15 | 69.25 | 68.04 | 68.22 | 1,485,896 | -0.72(-1.04%) |
Mar 12, 2014 | 68.66 | 69.01 | 68.51 | 68.94 | 1,620,954 | -0.02(-0.04%) |
Mar 11, 2014 | 69.40 | 69.47 | 68.81 | 68.96 | 792,203 | -0.35(-0.51%) |
Mar 10, 2014 | 69.15 | 69.33 | 68.90 | 69.31 | 829,094 | +0.06(+0.08%) |
Mar 07, 2014 | 69.57 | 69.57 | 69.00 | 69.26 | 669,413 | +0.02(+0.02%) |
Mar 06, 2014 | 69.31 | 69.38 | 69.13 | 69.24 | 438,331 | +0.17(+0.24%) |
Mar 05, 2014 | 69.09 | 69.20 | 68.96 | 69.07 | 1,160,376 | +0.08(+0.11%) |
Mar 04, 2014 | 68.73 | 69.14 | 68.66 | 69.00 | 1,281,731 | +1.02(+1.50%) |