Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.03 | 76.66 | 75.91 | 76.60 | 7,911,516 | +0.53(+0.69%) |
May 29, 2014 | 75.92 | 76.10 | 75.61 | 76.07 | 4,863,660 | +0.35(+0.46%) |
May 28, 2014 | 76.00 | 76.20 | 75.59 | 75.72 | 5,765,349 | -0.38(-0.51%) |
May 27, 2014 | 76.33 | 76.52 | 75.70 | 76.11 | 5,992,601 | -0.13(-0.17%) |
May 23, 2014 | 76.28 | 76.24 | 76.24 | 76.24 | 6,987,991 | +0.18(+0.23%) |
May 22, 2014 | 75.93 | 76.12 | 75.56 | 76.06 | 4,082,102 | +0.23(+0.30%) |
May 21, 2014 | 75.42 | 75.87 | 75.37 | 75.83 | 7,071,889 | +0.67(+0.89%) |
May 20, 2014 | 75.58 | 75.71 | 74.94 | 75.16 | 7,253,651 | -0.29(-0.39%) |
May 19, 2014 | 75.14 | 75.67 | 75.07 | 75.45 | 9,332,803 | +0.04(+0.06%) |
May 16, 2014 | 75.40 | 75.64 | 75.08 | 75.41 | 8,692,449 | -0.08(-0.11%) |
May 15, 2014 | 75.45 | 75.60 | 75.28 | 75.49 | 9,346,684 | -0.13(-0.18%) |
May 14, 2014 | 75.69 | 75.80 | 75.55 | 75.63 | 5,584,498 | -0.11(-0.15%) |
May 13, 2014 | 75.65 | 76.09 | 75.44 | 75.74 | 8,245,448 | +0.37(+0.50%) |
May 12, 2014 | 75.90 | 75.90 | 75.29 | 75.36 | 9,916,577 | -0.29(-0.39%) |
May 09, 2014 | 75.62 | 75.91 | 75.28 | 75.66 | 7,591,559 | +0.31(+0.41%) |
May 08, 2014 | 75.48 | 75.79 | 75.24 | 75.35 | 7,559,865 | -0.31(-0.41%) |
May 07, 2014 | 74.86 | 75.76 | 74.49 | 75.66 | 11,631,761 | +1.05(+1.41%) |
May 06, 2014 | 74.99 | 74.99 | 74.61 | 74.61 | 7,359,556 | -0.37(-0.49%) |
May 05, 2014 | 74.44 | 75.10 | 74.25 | 74.97 | 7,239,159 | +0.52(+0.69%) |
May 02, 2014 | 75.10 | 75.26 | 74.13 | 74.46 | 11,663,009 | -0.91(-1.21%) |
May 01, 2014 | 75.55 | 75.75 | 74.92 | 75.37 | 8,767,114 | -0.57(-0.75%) |
Apr 30, 2014 | 75.60 | 76.23 | 75.50 | 75.94 | 11,310,877 | +0.19(+0.26%) |
Apr 29, 2014 | 76.20 | 76.46 | 75.69 | 75.75 | 10,418,299 | -0.23(-0.31%) |
Apr 28, 2014 | 75.39 | 76.10 | 75.06 | 75.98 | 11,718,659 | +1.16(+1.55%) |
Apr 25, 2014 | 74.95 | 75.17 | 74.52 | 74.82 | 7,866,551 | -0.13(-0.17%) |
Apr 24, 2014 | 75.15 | 75.25 | 74.64 | 74.94 | 8,201,899 | -0.19(-0.26%) |
Apr 23, 2014 | 75.15 | 75.39 | 74.91 | 75.14 | 7,837,190 | +0.03(+0.04%) |
Apr 22, 2014 | 74.97 | 75.54 | 74.78 | 75.11 | 10,505,620 | +0.13(+0.18%) |
Apr 21, 2014 | 74.23 | 75.07 | 73.98 | 74.97 | 9,377,874 | +0.78(+1.05%) |
Apr 17, 2014 | 73.99 | 74.19 | 74.19 | 74.19 | 12,208,875 | +0.16(+0.21%) |
Apr 16, 2014 | 74.65 | 74.76 | 73.53 | 74.04 | 15,075,333 | -0.34(-0.45%) |
Apr 15, 2014 | 73.81 | 74.38 | 73.51 | 74.37 | 18,669,218 | +1.54(+2.12%) |
Apr 14, 2014 | 72.93 | 72.99 | 72.16 | 72.83 | 11,491,641 | +0.20(+0.28%) |
Apr 11, 2014 | 72.13 | 72.87 | 72.01 | 72.63 | 11,618,893 | +0.25(+0.34%) |
Apr 10, 2014 | 74.12 | 74.17 | 72.36 | 72.38 | 12,880,434 | -1.81(-2.44%) |
Apr 09, 2014 | 73.79 | 74.22 | 73.31 | 74.19 | 11,880,558 | +0.67(+0.91%) |
Apr 08, 2014 | 73.50 | 74.02 | 73.10 | 73.52 | 12,803,951 | +0.13(+0.17%) |
Apr 07, 2014 | 73.77 | 74.49 | 73.35 | 73.39 | 15,216,886 | -0.40(-0.54%) |
Apr 04, 2014 | 73.94 | 74.51 | 73.71 | 73.79 | 13,751,721 | +0.12(+0.16%) |
Apr 03, 2014 | 73.45 | 73.73 | 73.12 | 73.67 | 7,288,100 | +0.02(+0.03%) |
Apr 02, 2014 | 73.48 | 73.77 | 73.00 | 73.65 | 10,664,209 | +0.22(+0.30%) |
Apr 01, 2014 | 73.71 | 73.98 | 73.00 | 73.43 | 9,427,911 | -0.22(-0.30%) |
Mar 31, 2014 | 73.47 | 73.92 | 73.18 | 73.65 | 10,050,329 | +0.59(+0.81%) |
Mar 28, 2014 | 73.11 | 73.64 | 72.69 | 73.05 | 11,758,710 | +0.12(+0.16%) |
Mar 27, 2014 | 72.78 | 73.25 | 72.17 | 72.93 | 11,537,117 | +0.17(+0.24%) |
Mar 26, 2014 | 73.11 | 73.83 | 72.76 | 72.76 | 14,897,372 | -0.25(-0.34%) |
Mar 25, 2014 | 71.75 | 73.25 | 71.75 | 73.01 | 18,876,628 | +1.63(+2.29%) |
Mar 24, 2014 | 71.45 | 71.55 | 70.88 | 71.38 | 18,598,410 | -0.55(-0.76%) |
Mar 21, 2014 | 71.05 | 71.92 | 70.39 | 71.92 | 32,018,238 | +1.36(+1.92%) |
Mar 20, 2014 | 70.12 | 70.62 | 69.70 | 70.57 | 7,639,126 | +0.40(+0.57%) |
Mar 19, 2014 | 70.39 | 70.75 | 69.67 | 70.17 | 7,918,947 | -0.26(-0.37%) |
Mar 18, 2014 | 70.40 | 70.66 | 70.09 | 70.43 | 7,819,220 | +0.01(+0.01%) |
Mar 17, 2014 | 69.92 | 70.61 | 69.86 | 70.42 | 7,832,678 | +0.84(+1.21%) |
Mar 14, 2014 | 69.64 | 70.06 | 69.32 | 69.58 | 9,787,164 | -0.14(-0.20%) |
Mar 13, 2014 | 70.36 | 70.63 | 69.71 | 69.73 | 10,215,338 | -0.45(-0.64%) |
Mar 12, 2014 | 69.59 | 70.19 | 69.46 | 70.18 | 8,209,385 | +0.08(+0.12%) |
Mar 11, 2014 | 70.26 | 70.29 | 69.79 | 70.09 | 7,785,450 | +0.03(+0.04%) |
Mar 10, 2014 | 69.85 | 70.09 | 69.57 | 70.06 | 6,506,452 | +0.10(+0.14%) |
Mar 07, 2014 | 70.00 | 70.09 | 69.49 | 69.97 | 9,059,489 | +0.32(+0.46%) |
Mar 06, 2014 | 69.87 | 70.21 | 69.59 | 69.64 | 10,294,237 | +0.22(+0.32%) |
Mar 05, 2014 | 69.93 | 69.95 | 69.26 | 69.42 | 9,034,071 | -0.56(-0.80%) |
Mar 04, 2014 | 69.33 | 70.07 | 69.16 | 69.98 | 11,732,104 | +1.33(+1.94%) |