Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.20 | 72.20 | 71.89 | 72.14 | 81,867 | -0.16(-0.22%) |
May 29, 2014 | 71.53 | 72.30 | 71.33 | 72.30 | 105,110 | +0.73(+1.02%) |
May 28, 2014 | 71.58 | 71.76 | 71.43 | 71.57 | 149,501 | -0.02(-0.02%) |
May 27, 2014 | 71.74 | 71.85 | 71.45 | 71.58 | 131,413 | +0.03(+0.04%) |
May 23, 2014 | 71.05 | 71.56 | 71.56 | 71.56 | 59,480 | +0.44(+0.62%) |
May 22, 2014 | 71.01 | 71.22 | 70.85 | 71.12 | 34,056 | +0.20(+0.28%) |
May 21, 2014 | 70.67 | 70.99 | 70.57 | 70.92 | 401,052 | +0.39(+0.56%) |
May 20, 2014 | 70.96 | 71.07 | 70.30 | 70.52 | 1,807,633 | -0.46(-0.65%) |
May 19, 2014 | 70.62 | 71.30 | 70.54 | 70.98 | 334,082 | +0.33(+0.46%) |
May 16, 2014 | 70.19 | 70.66 | 69.85 | 70.66 | 537,857 | +0.28(+0.40%) |
May 15, 2014 | 71.22 | 71.22 | 69.89 | 70.37 | 746,144 | -1.01(-1.42%) |
May 14, 2014 | 71.38 | 71.75 | 71.30 | 71.38 | 353,834 | -0.03(-0.05%) |
May 13, 2014 | 71.49 | 71.71 | 71.36 | 71.42 | 347,209 | +0.04(+0.06%) |
May 12, 2014 | 70.76 | 71.44 | 70.76 | 71.38 | 87,968 | +1.03(+1.46%) |
May 09, 2014 | 70.30 | 70.45 | 69.97 | 70.35 | 70,567 | -0.03(-0.04%) |
May 08, 2014 | 70.63 | 71.08 | 70.13 | 70.37 | 125,477 | -0.38(-0.53%) |
May 07, 2014 | 70.39 | 70.78 | 69.93 | 70.75 | 106,736 | +0.53(+0.75%) |
May 06, 2014 | 70.38 | 70.60 | 70.07 | 70.22 | 67,344 | -0.32(-0.45%) |
May 05, 2014 | 70.11 | 70.61 | 69.90 | 70.54 | 83,658 | +0.24(+0.35%) |
May 02, 2014 | 69.98 | 70.64 | 69.91 | 70.30 | 52,186 | +0.36(+0.51%) |
May 01, 2014 | 70.07 | 70.20 | 69.75 | 69.94 | 118,339 | -0.32(-0.45%) |
Apr 30, 2014 | 69.63 | 70.30 | 69.63 | 70.25 | 60,032 | +0.49(+0.70%) |
Apr 29, 2014 | 69.32 | 69.98 | 69.32 | 69.77 | 153,711 | +0.58(+0.83%) |
Apr 28, 2014 | 69.66 | 69.67 | 68.67 | 69.19 | 124,906 | -0.31(-0.45%) |
Apr 25, 2014 | 69.76 | 69.96 | 69.31 | 69.50 | 72,667 | -0.52(-0.74%) |
Apr 24, 2014 | 70.60 | 70.66 | 69.87 | 70.02 | 113,553 | -0.32(-0.45%) |
Apr 23, 2014 | 70.36 | 70.54 | 70.25 | 70.34 | 81,559 | +0.01(+0.01%) |
Apr 22, 2014 | 70.18 | 70.52 | 69.99 | 70.33 | 71,749 | +0.21(+0.30%) |
Apr 21, 2014 | 70.09 | 70.27 | 69.89 | 70.12 | 69,528 | +0.09(+0.13%) |
Apr 17, 2014 | 69.91 | 70.03 | 70.03 | 70.03 | 132,815 | +0.17(+0.24%) |
Apr 16, 2014 | 69.35 | 69.89 | 69.16 | 69.86 | 175,547 | +1.01(+1.47%) |
Apr 15, 2014 | 68.56 | 68.90 | 67.75 | 68.85 | 154,171 | +0.28(+0.42%) |
Apr 14, 2014 | 68.41 | 68.81 | 68.13 | 68.56 | 104,366 | +0.53(+0.78%) |
Apr 11, 2014 | 68.37 | 68.86 | 67.98 | 68.03 | 269,768 | -0.78(-1.13%) |
Apr 10, 2014 | 70.19 | 70.22 | 68.71 | 68.81 | 398,787 | -1.43(-2.04%) |
Apr 09, 2014 | 69.45 | 70.40 | 69.28 | 70.25 | 106,609 | +1.01(+1.46%) |
Apr 08, 2014 | 68.96 | 69.50 | 68.73 | 69.23 | 60,101 | +0.34(+0.50%) |
Apr 07, 2014 | 69.89 | 70.00 | 68.65 | 68.89 | 136,718 | -1.07(-1.53%) |
Apr 04, 2014 | 71.17 | 71.40 | 69.87 | 69.96 | 60,383 | -0.85(-1.19%) |
Apr 03, 2014 | 70.85 | 71.17 | 70.55 | 70.81 | 124,815 | +0.13(+0.19%) |
Apr 02, 2014 | 70.39 | 70.83 | 70.02 | 70.67 | 386,819 | +0.49(+0.69%) |
Apr 01, 2014 | 70.04 | 70.20 | 69.69 | 70.19 | 405,275 | +0.47(+0.67%) |
Mar 31, 2014 | 69.37 | 69.79 | 69.26 | 69.72 | 97,157 | +0.73(+1.06%) |
Mar 28, 2014 | 68.85 | 69.33 | 68.75 | 68.99 | 63,153 | +0.37(+0.54%) |
Mar 27, 2014 | 68.73 | 68.88 | 68.30 | 68.62 | 47,479 | -0.15(-0.22%) |
Mar 26, 2014 | 70.05 | 70.15 | 68.77 | 68.77 | 61,612 | -1.04(-1.49%) |
Mar 25, 2014 | 69.71 | 70.19 | 69.58 | 69.81 | 80,210 | +0.39(+0.56%) |
Mar 24, 2014 | 70.02 | 70.35 | 69.15 | 69.42 | 60,050 | -0.53(-0.76%) |
Mar 21, 2014 | 70.12 | 70.31 | 69.81 | 69.95 | 80,645 | +0.41(+0.59%) |
Mar 20, 2014 | 68.99 | 69.58 | 68.99 | 69.55 | 53,363 | +0.28(+0.41%) |
Mar 19, 2014 | 69.73 | 69.91 | 68.90 | 69.26 | 171,025 | -0.53(-0.75%) |
Mar 18, 2014 | 69.40 | 69.87 | 69.36 | 69.79 | 163,493 | +0.48(+0.70%) |
Mar 17, 2014 | 69.09 | 69.70 | 69.09 | 69.30 | 187,089 | +0.51(+0.74%) |
Mar 14, 2014 | 68.68 | 69.07 | 68.68 | 68.79 | 63,350 | +0.15(+0.22%) |
Mar 13, 2014 | 69.42 | 69.70 | 68.51 | 68.64 | 146,210 | -0.62(-0.89%) |
Mar 12, 2014 | 69.09 | 69.40 | 68.95 | 69.26 | 89,037 | -0.05(-0.07%) |
Mar 11, 2014 | 69.96 | 69.99 | 69.22 | 69.31 | 442,938 | -0.63(-0.91%) |
Mar 10, 2014 | 69.85 | 69.99 | 69.39 | 69.95 | 84,851 | -0.10(-0.14%) |
Mar 07, 2014 | 70.66 | 70.66 | 69.90 | 70.05 | 192,159 | -0.42(-0.59%) |
Mar 06, 2014 | 70.16 | 70.78 | 70.16 | 70.46 | 178,491 | +0.38(+0.55%) |
Mar 05, 2014 | 69.95 | 70.14 | 69.72 | 70.08 | 373,344 | +0.21(+0.30%) |
Mar 04, 2014 | 69.35 | 70.00 | 69.35 | 69.87 | 320,004 | +0.99(+1.44%) |