Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.37 | 74.46 | 73.87 | 73.93 | 2,877,467 | -0.51(-0.69%) |
May 29, 2014 | 73.90 | 74.62 | 73.90 | 74.45 | 2,177,760 | +0.51(+0.68%) |
May 28, 2014 | 73.92 | 74.22 | 73.79 | 73.94 | 2,588,863 | -0.02(-0.03%) |
May 27, 2014 | 73.70 | 74.09 | 73.56 | 73.97 | 2,010,662 | +0.50(+0.68%) |
May 23, 2014 | 73.59 | 73.47 | 73.47 | 73.47 | 1,834,246 | -0.09(-0.13%) |
May 22, 2014 | 73.42 | 73.66 | 73.26 | 73.56 | 1,099,696 | +0.09(+0.13%) |
May 21, 2014 | 73.60 | 73.85 | 73.24 | 73.47 | 2,151,160 | +0.15(+0.20%) |
May 20, 2014 | 73.17 | 73.56 | 73.04 | 73.32 | 1,759,118 | -0.08(-0.11%) |
May 19, 2014 | 73.17 | 73.49 | 72.95 | 73.40 | 1,633,252 | +0.15(+0.21%) |
May 16, 2014 | 73.15 | 73.28 | 72.49 | 73.25 | 2,946,242 | +0.17(+0.23%) |
May 15, 2014 | 73.14 | 73.30 | 72.72 | 73.08 | 2,852,959 | -0.22(-0.30%) |
May 14, 2014 | 73.59 | 73.61 | 73.14 | 73.30 | 1,680,817 | -0.21(-0.28%) |
May 13, 2014 | 73.08 | 73.63 | 72.96 | 73.51 | 2,839,879 | +0.69(+0.95%) |
May 12, 2014 | 72.88 | 73.52 | 72.81 | 72.82 | 2,619,303 | +0.59(+0.81%) |
May 09, 2014 | 72.05 | 72.28 | 71.79 | 72.23 | 2,073,373 | +0.05(+0.07%) |
May 08, 2014 | 71.98 | 72.41 | 71.93 | 72.19 | 2,244,072 | +0.13(+0.19%) |
May 07, 2014 | 71.47 | 72.40 | 71.47 | 72.05 | 4,144,805 | +0.94(+1.32%) |
May 06, 2014 | 71.46 | 71.70 | 71.05 | 71.11 | 2,864,700 | -0.61(-0.85%) |
May 05, 2014 | 71.85 | 71.93 | 71.15 | 71.72 | 2,415,904 | -0.28(-0.38%) |
May 02, 2014 | 71.99 | 72.53 | 71.87 | 72.00 | 2,654,375 | +0.13(+0.19%) |
May 01, 2014 | 71.71 | 71.93 | 71.40 | 71.86 | 3,479,946 | +0.20(+0.28%) |
Apr 30, 2014 | 71.76 | 71.81 | 71.22 | 71.66 | 3,468,930 | -0.25(-0.35%) |
Apr 29, 2014 | 71.21 | 71.95 | 71.12 | 71.92 | 4,612,558 | +1.00(+1.41%) |
Apr 28, 2014 | 70.30 | 71.43 | 70.25 | 70.92 | 5,165,483 | +1.05(+1.51%) |
Apr 25, 2014 | 70.18 | 70.18 | 69.61 | 69.87 | 2,851,756 | -0.22(-0.32%) |
Apr 24, 2014 | 69.86 | 70.41 | 69.86 | 70.09 | 2,830,701 | +0.36(+0.52%) |
Apr 23, 2014 | 68.75 | 70.07 | 68.62 | 69.73 | 3,679,234 | +0.98(+1.43%) |
Apr 22, 2014 | 68.63 | 69.35 | 68.05 | 68.74 | 4,007,411 | +0.39(+0.57%) |
Apr 21, 2014 | 68.60 | 68.71 | 68.09 | 68.36 | 2,944,986 | -0.22(-0.32%) |
Apr 17, 2014 | 68.95 | 68.58 | 68.58 | 68.58 | 2,387,098 | -0.08(-0.12%) |
Apr 16, 2014 | 68.45 | 68.78 | 68.14 | 68.66 | 2,308,843 | +0.70(+1.04%) |
Apr 15, 2014 | 67.17 | 68.01 | 67.17 | 67.95 | 2,735,058 | +0.31(+0.46%) |
Apr 14, 2014 | 67.88 | 68.00 | 67.12 | 67.64 | 3,985,220 | +0.16(+0.23%) |
Apr 11, 2014 | 67.18 | 67.74 | 67.14 | 67.49 | 2,612,574 | +0.25(+0.36%) |
Apr 10, 2014 | 67.80 | 68.29 | 67.19 | 67.24 | 2,672,303 | -0.66(-0.97%) |
Apr 09, 2014 | 67.11 | 67.91 | 66.99 | 67.90 | 2,652,645 | +0.86(+1.29%) |
Apr 08, 2014 | 67.09 | 67.18 | 66.81 | 67.04 | 2,212,901 | -0.21(-0.32%) |
Apr 07, 2014 | 67.40 | 67.68 | 67.19 | 67.25 | 2,971,512 | -0.16(-0.23%) |
Apr 04, 2014 | 67.57 | 68.09 | 67.36 | 67.41 | 2,948,987 | +0.17(+0.26%) |
Apr 03, 2014 | 67.11 | 67.34 | 66.81 | 67.23 | 2,407,376 | +0.26(+0.39%) |
Apr 02, 2014 | 66.75 | 67.46 | 66.63 | 66.97 | 2,524,584 | +0.21(+0.31%) |
Apr 01, 2014 | 67.38 | 67.44 | 66.58 | 66.77 | 2,746,262 | -0.56(-0.83%) |
Mar 31, 2014 | 66.96 | 67.35 | 66.87 | 67.33 | 2,662,610 | +0.88(+1.32%) |
Mar 28, 2014 | 66.35 | 66.59 | 66.02 | 66.45 | 3,062,954 | +0.40(+0.60%) |
Mar 27, 2014 | 65.88 | 66.32 | 65.84 | 66.05 | 4,504,471 | +0.05(+0.07%) |
Mar 26, 2014 | 66.80 | 66.85 | 66.00 | 66.01 | 2,663,909 | -0.47(-0.71%) |
Mar 25, 2014 | 66.71 | 66.99 | 66.43 | 66.48 | 2,555,549 | +0.13(+0.20%) |
Mar 24, 2014 | 66.36 | 66.66 | 66.17 | 66.35 | 3,523,282 | +0.06(+0.10%) |
Mar 21, 2014 | 66.30 | 66.51 | 65.92 | 66.28 | 8,213,478 | +0.44(+0.66%) |
Mar 20, 2014 | 65.59 | 66.07 | 65.28 | 65.85 | 3,475,777 | +0.02(+0.04%) |
Mar 19, 2014 | 66.45 | 66.65 | 65.52 | 65.83 | 3,193,336 | -0.59(-0.89%) |
Mar 18, 2014 | 66.21 | 66.65 | 65.95 | 66.42 | 2,701,379 | +0.32(+0.49%) |
Mar 17, 2014 | 65.83 | 66.28 | 65.51 | 66.09 | 3,486,750 | +0.70(+1.06%) |
Mar 14, 2014 | 65.34 | 65.54 | 65.13 | 65.40 | 2,621,955 | +0.06(+0.08%) |
Mar 13, 2014 | 66.21 | 66.35 | 65.28 | 65.34 | 2,680,840 | -0.66(-1.01%) |
Mar 12, 2014 | 65.79 | 66.24 | 65.67 | 66.01 | 2,222,641 | -0.12(-0.18%) |
Mar 11, 2014 | 66.57 | 66.60 | 65.94 | 66.13 | 2,349,730 | -0.16(-0.24%) |
Mar 10, 2014 | 66.22 | 66.37 | 65.94 | 66.28 | 2,470,283 | -0.12(-0.18%) |
Mar 07, 2014 | 67.04 | 67.14 | 66.23 | 66.40 | 3,455,290 | -0.37(-0.56%) |
Mar 06, 2014 | 66.41 | 66.88 | 66.26 | 66.77 | 2,429,491 | +0.42(+0.63%) |
Mar 05, 2014 | 66.10 | 66.38 | 65.77 | 66.36 | 3,272,133 | +0.20(+0.31%) |
Mar 04, 2014 | 66.19 | 66.45 | 65.92 | 66.15 | 2,371,238 | +0.73(+1.12%) |