Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.98 | 76.09 | 75.77 | 75.89 | 3,596,874 | -0.13(-0.17%) |
May 29, 2014 | 75.93 | 76.11 | 75.56 | 76.02 | 2,584,634 | +0.47(+0.63%) |
May 28, 2014 | 75.59 | 75.81 | 75.42 | 75.55 | 2,554,522 | +0.18(+0.23%) |
May 27, 2014 | 75.22 | 75.60 | 75.20 | 75.37 | 2,713,776 | +0.32(+0.43%) |
May 23, 2014 | 74.25 | 75.05 | 75.05 | 75.05 | 2,556,444 | +0.78(+1.05%) |
May 22, 2014 | 74.25 | 74.36 | 74.03 | 74.27 | 2,057,206 | -0.06(-0.08%) |
May 21, 2014 | 73.56 | 74.35 | 73.56 | 74.33 | 2,761,651 | +0.88(+1.20%) |
May 20, 2014 | 74.03 | 74.21 | 73.21 | 73.44 | 2,860,838 | -0.63(-0.85%) |
May 19, 2014 | 73.83 | 74.23 | 73.82 | 74.07 | 1,992,322 | +0.04(+0.06%) |
May 16, 2014 | 73.51 | 74.08 | 73.41 | 74.03 | 3,118,417 | +0.64(+0.87%) |
May 15, 2014 | 74.03 | 74.22 | 73.20 | 73.39 | 6,030,862 | -0.66(-0.90%) |
May 14, 2014 | 74.31 | 74.31 | 73.61 | 74.06 | 4,699,342 | -0.34(-0.46%) |
May 13, 2014 | 73.84 | 74.55 | 73.78 | 74.40 | 5,080,985 | +0.73(+0.99%) |
May 12, 2014 | 72.57 | 73.67 | 72.53 | 73.67 | 3,941,664 | +1.27(+1.75%) |
May 09, 2014 | 71.90 | 72.57 | 71.75 | 72.40 | 3,224,890 | +0.56(+0.78%) |
May 08, 2014 | 71.70 | 72.18 | 71.60 | 71.84 | 3,095,260 | +0.12(+0.16%) |
May 07, 2014 | 70.99 | 71.76 | 70.83 | 71.73 | 2,649,559 | +1.05(+1.49%) |
May 06, 2014 | 70.91 | 71.07 | 70.64 | 70.67 | 2,489,047 | -0.41(-0.58%) |
May 05, 2014 | 71.32 | 71.33 | 70.83 | 71.09 | 2,973,683 | -0.44(-0.62%) |
May 02, 2014 | 71.18 | 71.98 | 71.14 | 71.53 | 3,142,319 | +0.33(+0.46%) |
May 01, 2014 | 71.49 | 71.56 | 71.01 | 71.20 | 3,284,270 | -0.28(-0.40%) |
Apr 30, 2014 | 71.25 | 71.70 | 71.07 | 71.49 | 3,508,773 | +0.36(+0.50%) |
Apr 29, 2014 | 71.36 | 71.64 | 71.08 | 71.13 | 3,862,340 | -0.18(-0.25%) |
Apr 28, 2014 | 70.98 | 71.47 | 70.72 | 71.31 | 4,667,363 | +0.62(+0.88%) |
Apr 25, 2014 | 71.37 | 71.66 | 70.54 | 70.69 | 3,732,581 | -0.90(-1.26%) |
Apr 24, 2014 | 71.92 | 72.42 | 71.49 | 71.59 | 4,916,844 | -0.44(-0.60%) |
Apr 23, 2014 | 71.84 | 72.47 | 71.69 | 72.02 | 4,316,495 | +0.17(+0.24%) |
Apr 22, 2014 | 71.96 | 72.13 | 71.70 | 71.85 | 2,949,800 | +0.07(+0.10%) |
Apr 21, 2014 | 71.30 | 71.83 | 71.07 | 71.78 | 3,665,717 | +0.65(+0.92%) |
Apr 17, 2014 | 70.43 | 71.12 | 71.12 | 71.12 | 4,493,564 | +0.47(+0.67%) |
Apr 16, 2014 | 69.96 | 70.67 | 69.60 | 70.65 | 5,010,742 | +1.14(+1.64%) |
Apr 15, 2014 | 69.96 | 70.09 | 69.27 | 69.51 | 8,971,630 | -0.22(-0.32%) |
Apr 14, 2014 | 70.29 | 70.46 | 69.48 | 69.74 | 4,380,506 | -0.13(-0.19%) |
Apr 11, 2014 | 69.98 | 70.28 | 69.85 | 69.87 | 3,995,047 | -0.26(-0.37%) |
Apr 10, 2014 | 71.09 | 71.22 | 69.98 | 70.13 | 5,460,295 | -0.89(-1.25%) |
Apr 09, 2014 | 70.77 | 71.20 | 70.51 | 71.01 | 4,111,150 | +0.31(+0.44%) |
Apr 08, 2014 | 70.48 | 70.99 | 70.27 | 70.70 | 4,568,217 | +0.04(+0.06%) |
Apr 07, 2014 | 71.38 | 71.44 | 70.64 | 70.66 | 3,992,771 | -0.54(-0.75%) |
Apr 04, 2014 | 71.77 | 72.15 | 70.93 | 71.20 | 4,076,392 | -0.30(-0.43%) |
Apr 03, 2014 | 71.17 | 71.71 | 71.11 | 71.50 | 3,007,276 | +0.40(+0.56%) |
Apr 02, 2014 | 70.73 | 71.30 | 70.69 | 71.10 | 4,295,438 | +0.46(+0.65%) |
Apr 01, 2014 | 70.93 | 70.98 | 70.46 | 70.64 | 3,469,837 | -0.03(-0.04%) |
Mar 31, 2014 | 70.83 | 70.95 | 70.46 | 70.67 | 3,303,567 | +0.03(+0.04%) |
Mar 28, 2014 | 70.51 | 70.96 | 70.46 | 70.64 | 2,669,157 | +0.21(+0.30%) |
Mar 27, 2014 | 70.29 | 70.46 | 69.87 | 70.43 | 3,921,632 | +0.22(+0.31%) |
Mar 26, 2014 | 71.12 | 71.30 | 70.19 | 70.22 | 4,466,497 | -0.65(-0.92%) |
Mar 25, 2014 | 70.83 | 71.13 | 70.63 | 70.87 | 3,180,616 | +0.22(+0.32%) |
Mar 24, 2014 | 70.45 | 70.73 | 69.91 | 70.64 | 4,822,550 | +0.35(+0.50%) |
Mar 21, 2014 | 70.92 | 71.16 | 70.14 | 70.30 | 5,929,952 | -0.04(-0.05%) |
Mar 20, 2014 | 70.25 | 70.36 | 69.84 | 70.33 | 2,675,400 | -0.03(-0.04%) |
Mar 19, 2014 | 70.79 | 71.12 | 69.95 | 70.36 | 3,459,991 | -0.33(-0.47%) |
Mar 18, 2014 | 70.29 | 70.99 | 70.29 | 70.70 | 2,776,764 | +0.30(+0.43%) |
Mar 17, 2014 | 70.25 | 70.65 | 70.22 | 70.39 | 2,934,648 | +0.52(+0.75%) |
Mar 14, 2014 | 70.46 | 70.56 | 69.73 | 69.87 | 5,689,925 | -0.60(-0.85%) |
Mar 13, 2014 | 71.72 | 71.80 | 70.09 | 70.47 | 6,571,781 | -1.03(-1.44%) |
Mar 12, 2014 | 71.12 | 71.55 | 70.75 | 71.50 | 3,617,378 | +0.15(+0.21%) |
Mar 11, 2014 | 71.85 | 71.90 | 71.21 | 71.35 | 3,559,668 | -0.31(-0.44%) |
Mar 10, 2014 | 71.27 | 71.67 | 71.12 | 71.66 | 3,552,233 | +0.38(+0.53%) |
Mar 07, 2014 | 71.31 | 71.70 | 71.12 | 71.28 | 3,777,290 | +0.26(+0.37%) |
Mar 06, 2014 | 70.67 | 71.12 | 70.51 | 71.02 | 4,449,335 | +0.57(+0.80%) |
Mar 05, 2014 | 70.40 | 70.67 | 70.25 | 70.46 | 3,344,641 | +0.07(+0.10%) |
Mar 04, 2014 | 70.00 | 70.54 | 69.98 | 70.38 | 4,560,908 | +0.87(+1.25%) |