Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.37 | 71.61 | 71.26 | 71.56 | 3,896,070 | +0.12(+0.16%) |
May 29, 2014 | 71.22 | 71.44 | 71.09 | 71.44 | 4,569,630 | +0.40(+0.57%) |
May 28, 2014 | 71.16 | 71.26 | 71.00 | 71.04 | 260,372 | -0.11(-0.15%) |
May 27, 2014 | 71.01 | 71.15 | 70.93 | 71.15 | 811,596 | +0.41(+0.58%) |
May 23, 2014 | 70.55 | 70.74 | 70.74 | 70.74 | 901,061 | +0.17(+0.24%) |
May 22, 2014 | 70.39 | 70.59 | 70.25 | 70.57 | 270,870 | +0.22(+0.31%) |
May 21, 2014 | 69.92 | 70.36 | 69.92 | 70.35 | 545,573 | +0.65(+0.94%) |
May 20, 2014 | 70.04 | 70.11 | 69.56 | 69.70 | 375,648 | -0.43(-0.61%) |
May 19, 2014 | 69.66 | 70.17 | 69.65 | 70.13 | 343,329 | +0.28(+0.41%) |
May 16, 2014 | 69.71 | 69.86 | 69.41 | 69.84 | 1,462,469 | +0.22(+0.31%) |
May 15, 2014 | 70.11 | 70.18 | 69.36 | 69.62 | 1,738,797 | -0.62(-0.88%) |
May 14, 2014 | 70.49 | 70.53 | 70.13 | 70.24 | 1,923,373 | -0.32(-0.45%) |
May 13, 2014 | 70.54 | 70.63 | 70.43 | 70.56 | 1,163,476 | +0.12(+0.17%) |
May 12, 2014 | 70.11 | 70.47 | 70.11 | 70.44 | 2,130,351 | +0.59(+0.84%) |
May 09, 2014 | 69.63 | 69.86 | 69.42 | 69.86 | 463,371 | +0.14(+0.20%) |
May 08, 2014 | 69.60 | 70.13 | 69.51 | 69.72 | 918,575 | +0.01(+0.01%) |
May 07, 2014 | 69.55 | 69.75 | 69.06 | 69.71 | 1,409,492 | +0.41(+0.59%) |
May 06, 2014 | 69.76 | 69.76 | 69.27 | 69.30 | 866,370 | -0.64(-0.92%) |
May 05, 2014 | 69.42 | 69.96 | 69.31 | 69.94 | 588,408 | +0.12(+0.17%) |
May 02, 2014 | 69.97 | 70.19 | 69.71 | 69.83 | 1,658,633 | -0.12(-0.17%) |
May 01, 2014 | 69.94 | 70.12 | 69.80 | 69.94 | 740,418 | -0.10(-0.14%) |
Apr 30, 2014 | 69.78 | 70.08 | 69.63 | 70.04 | 1,267,396 | +0.18(+0.25%) |
Apr 29, 2014 | 69.77 | 69.96 | 69.63 | 69.87 | 598,295 | +0.35(+0.51%) |
Apr 28, 2014 | 69.35 | 69.72 | 68.82 | 69.52 | 987,850 | +0.36(+0.52%) |
Apr 25, 2014 | 69.41 | 69.47 | 68.99 | 69.16 | 704,501 | -0.50(-0.72%) |
Apr 24, 2014 | 69.88 | 69.88 | 69.30 | 69.66 | 1,394,360 | +0.17(+0.24%) |
Apr 23, 2014 | 69.62 | 69.62 | 69.42 | 69.49 | 391,994 | -0.13(-0.18%) |
Apr 22, 2014 | 69.54 | 69.85 | 69.39 | 69.62 | 1,202,792 | +0.23(+0.33%) |
Apr 21, 2014 | 69.15 | 69.42 | 69.11 | 69.39 | 737,665 | +0.27(+0.39%) |
Apr 17, 2014 | 68.86 | 69.12 | 69.12 | 69.12 | 270,617 | +0.12(+0.17%) |
Apr 16, 2014 | 68.79 | 69.04 | 68.52 | 69.01 | 520,664 | +0.61(+0.89%) |
Apr 15, 2014 | 68.07 | 68.43 | 67.43 | 68.40 | 755,819 | +0.48(+0.71%) |
Apr 14, 2014 | 67.88 | 68.06 | 67.38 | 67.91 | 1,830,507 | +0.49(+0.73%) |
Apr 11, 2014 | 67.63 | 67.99 | 67.39 | 67.42 | 820,102 | -0.53(-0.78%) |
Apr 10, 2014 | 69.36 | 69.37 | 67.87 | 67.94 | 619,566 | -1.42(-2.05%) |
Apr 09, 2014 | 68.83 | 69.37 | 68.60 | 69.37 | 853,175 | +0.75(+1.10%) |
Apr 08, 2014 | 68.38 | 68.71 | 68.15 | 68.61 | 626,860 | +0.21(+0.31%) |
Apr 07, 2014 | 68.84 | 68.97 | 68.29 | 68.40 | 467,856 | -0.64(-0.92%) |
Apr 04, 2014 | 70.19 | 70.19 | 68.95 | 69.04 | 541,686 | -0.77(-1.10%) |
Apr 03, 2014 | 69.98 | 69.98 | 69.60 | 69.81 | 811,968 | -0.07(-0.10%) |
Apr 02, 2014 | 69.78 | 69.95 | 69.61 | 69.88 | 907,732 | +0.23(+0.32%) |
Apr 01, 2014 | 69.45 | 69.71 | 69.42 | 69.65 | 438,157 | +0.40(+0.58%) |
Mar 31, 2014 | 69.23 | 69.42 | 69.13 | 69.25 | 645,829 | +0.50(+0.73%) |
Mar 28, 2014 | 68.77 | 69.11 | 68.58 | 68.75 | 284,203 | +0.24(+0.35%) |
Mar 27, 2014 | 68.61 | 68.75 | 68.27 | 68.50 | 598,141 | -0.13(-0.18%) |
Mar 26, 2014 | 69.41 | 69.48 | 68.63 | 68.63 | 732,069 | -0.48(-0.70%) |
Mar 25, 2014 | 68.97 | 69.21 | 68.70 | 69.11 | 834,159 | +0.44(+0.64%) |
Mar 24, 2014 | 69.04 | 69.10 | 68.36 | 68.68 | 1,291,250 | -0.14(-0.21%) |
Mar 21, 2014 | 69.43 | 69.53 | 68.72 | 68.82 | 1,111,542 | -0.21(-0.30%) |
Mar 20, 2014 | 68.49 | 69.09 | 68.35 | 69.03 | 1,478,403 | +0.42(+0.62%) |
Mar 19, 2014 | 68.92 | 69.04 | 68.14 | 68.60 | 1,817,981 | -0.34(-0.50%) |
Mar 18, 2014 | 68.53 | 69.00 | 68.50 | 68.94 | 1,419,515 | +0.57(+0.83%) |
Mar 17, 2014 | 68.12 | 68.53 | 68.07 | 68.38 | 809,483 | +0.64(+0.95%) |
Mar 14, 2014 | 67.91 | 68.19 | 67.65 | 67.74 | 1,839,152 | -0.31(-0.45%) |
Mar 13, 2014 | 68.97 | 69.07 | 67.86 | 68.04 | 1,489,760 | -0.72(-1.04%) |
Mar 12, 2014 | 68.48 | 68.84 | 68.33 | 68.76 | 1,625,170 | -0.02(-0.04%) |
Mar 11, 2014 | 69.22 | 69.28 | 68.63 | 68.79 | 794,264 | -0.35(-0.51%) |
Mar 10, 2014 | 68.97 | 69.15 | 68.72 | 69.14 | 831,250 | +0.06(+0.08%) |
Mar 07, 2014 | 69.38 | 69.38 | 68.82 | 69.08 | 671,154 | +0.02(+0.02%) |
Mar 06, 2014 | 69.13 | 69.20 | 68.95 | 69.06 | 439,471 | +0.17(+0.24%) |
Mar 05, 2014 | 68.91 | 69.02 | 68.79 | 68.89 | 1,163,394 | +0.07(+0.11%) |
Mar 04, 2014 | 68.55 | 68.96 | 68.49 | 68.82 | 1,285,064 | +1.02(+1.50%) |