Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 77.36 | 77.84 | 76.61 | 77.55 | 1,773,797 | +0.36(+0.47%) |
May 29, 2014 | 77.11 | 77.49 | 76.40 | 77.19 | 2,598,812 | +0.49(+0.64%) |
May 28, 2014 | 77.59 | 77.70 | 76.69 | 76.70 | 1,819,785 | -0.70(-0.90%) |
May 27, 2014 | 76.57 | 77.67 | 76.52 | 77.40 | 2,214,420 | +1.01(+1.32%) |
May 23, 2014 | 75.75 | 76.39 | 76.39 | 76.39 | 2,422,500 | +0.82(+1.09%) |
May 22, 2014 | 75.56 | 75.64 | 74.81 | 75.57 | 909,188 | -0.03(-0.04%) |
May 21, 2014 | 75.39 | 75.83 | 75.23 | 75.60 | 1,679,917 | +0.39(+0.52%) |
May 20, 2014 | 75.51 | 75.65 | 74.65 | 75.21 | 1,966,146 | -0.20(-0.27%) |
May 19, 2014 | 74.34 | 75.57 | 74.26 | 75.41 | 1,414,730 | +1.05(+1.41%) |
May 16, 2014 | 74.78 | 75.00 | 73.65 | 74.36 | 1,998,871 | -0.37(-0.50%) |
May 15, 2014 | 75.17 | 75.44 | 74.20 | 74.73 | 2,016,187 | -0.66(-0.88%) |
May 14, 2014 | 75.35 | 75.59 | 74.94 | 75.39 | 2,222,568 | +0.08(+0.11%) |
May 13, 2014 | 75.80 | 75.97 | 75.28 | 75.31 | 1,930,500 | -0.46(-0.61%) |
May 12, 2014 | 74.58 | 75.99 | 74.58 | 75.77 | 2,211,406 | +1.30(+1.75%) |
May 09, 2014 | 73.83 | 74.58 | 73.35 | 74.47 | 1,479,971 | +0.77(+1.04%) |
May 08, 2014 | 73.91 | 74.43 | 73.57 | 73.70 | 1,964,414 | -0.35(-0.47%) |
May 07, 2014 | 72.18 | 74.07 | 71.96 | 74.05 | 2,698,519 | +1.97(+2.73%) |
May 06, 2014 | 72.19 | 72.52 | 71.94 | 72.08 | 2,399,018 | -0.21(-0.29%) |
May 05, 2014 | 71.39 | 72.44 | 70.76 | 72.29 | 3,816,634 | +0.80(+1.12%) |
May 02, 2014 | 71.49 | 71.90 | 71.13 | 71.49 | 2,800,287 | +0.05(+0.07%) |
May 01, 2014 | 71.80 | 72.55 | 70.86 | 71.44 | 2,287,438 | -0.01(-0.01%) |
Apr 30, 2014 | 70.55 | 72.45 | 70.00 | 71.45 | 4,467,701 | +0.99(+1.41%) |
Apr 29, 2014 | 70.78 | 71.10 | 70.36 | 70.46 | 3,521,752 | +0.09(+0.13%) |
Apr 28, 2014 | 71.78 | 71.97 | 70.03 | 70.37 | 5,372,962 | -0.88(-1.24%) |
Apr 25, 2014 | 72.17 | 73.86 | 71.19 | 71.25 | 3,977,058 | -1.71(-2.34%) |
Apr 24, 2014 | 73.20 | 73.99 | 72.01 | 72.96 | 5,670,124 | +4.05(+5.88%) |
Apr 23, 2014 | 68.76 | 69.15 | 68.65 | 68.91 | 3,335,073 | +0.20(+0.29%) |
Apr 22, 2014 | 68.23 | 69.37 | 68.13 | 68.71 | 4,395,586 | +0.82(+1.21%) |
Apr 21, 2014 | 67.85 | 68.90 | 67.74 | 67.89 | 3,419,148 | +0.12(+0.18%) |
Apr 17, 2014 | 67.83 | 67.77 | 67.77 | 67.77 | 8,470,800 | -2.10(-3.01%) |
Apr 16, 2014 | 71.94 | 72.03 | 69.78 | 69.87 | 3,278,790 | -1.76(-2.46%) |
Apr 15, 2014 | 70.93 | 71.72 | 70.55 | 71.63 | 1,941,398 | +0.86(+1.22%) |
Apr 14, 2014 | 71.44 | 71.44 | 70.22 | 70.77 | 1,991,415 | -0.05(-0.07%) |
Apr 11, 2014 | 71.52 | 71.97 | 70.75 | 70.82 | 1,711,991 | -1.05(-1.46%) |
Apr 10, 2014 | 74.14 | 74.38 | 71.84 | 71.87 | 3,054,379 | -2.13(-2.88%) |
Apr 09, 2014 | 73.07 | 74.41 | 72.97 | 74.00 | 2,554,819 | +1.14(+1.56%) |
Apr 08, 2014 | 72.76 | 73.02 | 72.00 | 72.86 | 2,354,108 | -0.04(-0.05%) |
Apr 07, 2014 | 74.22 | 74.59 | 72.72 | 72.90 | 2,304,123 | -1.33(-1.79%) |
Apr 04, 2014 | 75.69 | 75.91 | 74.13 | 74.23 | 2,593,842 | -0.77(-1.03%) |
Apr 03, 2014 | 74.83 | 75.14 | 74.16 | 75.00 | 2,047,586 | +0.19(+0.25%) |
Apr 02, 2014 | 74.71 | 75.02 | 74.42 | 74.81 | 1,761,101 | -0.24(-0.32%) |
Apr 01, 2014 | 75.13 | 75.99 | 74.80 | 75.05 | 1,822,805 | +0.08(+0.11%) |
Mar 31, 2014 | 74.49 | 75.19 | 74.28 | 74.97 | 1,814,263 | +0.87(+1.17%) |
Mar 28, 2014 | 73.90 | 74.92 | 73.72 | 74.10 | 1,569,416 | +0.69(+0.94%) |
Mar 27, 2014 | 74.25 | 74.25 | 73.09 | 73.41 | 1,723,045 | -0.82(-1.10%) |
Mar 26, 2014 | 74.55 | 74.55 | 73.87 | 74.23 | 1,755,902 | +0.29(+0.39%) |
Mar 25, 2014 | 74.08 | 75.38 | 73.87 | 73.94 | 1,629,012 | -0.40(-0.54%) |
Mar 24, 2014 | 75.98 | 76.16 | 74.30 | 74.34 | 1,487,721 | -1.37(-1.81%) |
Mar 21, 2014 | 75.95 | 76.71 | 75.61 | 75.71 | 3,426,444 | +0.32(+0.42%) |
Mar 20, 2014 | 74.65 | 76.38 | 74.65 | 75.39 | 2,045,097 | +0.62(+0.83%) |
Mar 19, 2014 | 73.75 | 75.64 | 73.41 | 74.77 | 3,362,413 | +1.03(+1.40%) |
Mar 18, 2014 | 72.86 | 74.25 | 72.85 | 73.74 | 2,319,818 | +0.75(+1.03%) |
Mar 17, 2014 | 71.78 | 73.25 | 71.70 | 72.99 | 1,966,343 | +1.48(+2.07%) |
Mar 14, 2014 | 72.91 | 73.29 | 71.48 | 71.51 | 3,046,098 | -1.40(-1.92%) |
Mar 13, 2014 | 73.76 | 73.80 | 72.65 | 72.91 | 3,450,536 | -0.44(-0.60%) |
Mar 12, 2014 | 73.42 | 73.80 | 73.11 | 73.35 | 2,759,562 | -0.30(-0.41%) |
Mar 11, 2014 | 74.02 | 74.50 | 73.60 | 73.65 | 1,694,679 | -0.37(-0.50%) |
Mar 10, 2014 | 73.45 | 74.07 | 73.22 | 74.02 | 1,413,426 | +0.31(+0.42%) |
Mar 07, 2014 | 74.13 | 74.28 | 73.17 | 73.71 | 2,313,836 | +0.12(+0.16%) |
Mar 06, 2014 | 74.00 | 74.38 | 73.53 | 73.59 | 2,398,340 | -0.16(-0.22%) |
Mar 05, 2014 | 73.52 | 74.24 | 73.11 | 73.75 | 2,481,785 | +0.10(+0.14%) |
Mar 04, 2014 | 72.93 | 73.82 | 72.77 | 73.65 | 1,855,732 | +1.39(+1.92%) |