Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 68.64 | 68.64 | 67.42 | 67.69 | 60,560 | -0.89(-1.29%) |
May 29, 2014 | 68.42 | 68.85 | 67.82 | 68.57 | 39,308 | -0.11(-0.16%) |
May 28, 2014 | 68.32 | 69.90 | 67.98 | 68.69 | 32,537 | -0.18(-0.26%) |
May 27, 2014 | 69.10 | 70.33 | 68.21 | 68.86 | 48,018 | +0.14(+0.20%) |
May 23, 2014 | 67.86 | 68.73 | 68.73 | 68.73 | 51,922 | +0.43(+0.64%) |
May 22, 2014 | 67.08 | 68.60 | 66.25 | 68.29 | 33,287 | +1.51(+2.25%) |
May 21, 2014 | 66.81 | 67.04 | 66.05 | 66.79 | 63,789 | +0.16(+0.24%) |
May 20, 2014 | 68.59 | 68.59 | 66.38 | 66.63 | 147,311 | -2.27(-3.30%) |
May 19, 2014 | 68.88 | 70.37 | 67.58 | 68.90 | 61,200 | -0.06(-0.08%) |
May 16, 2014 | 66.96 | 68.95 | 65.76 | 68.95 | 84,319 | +1.97(+2.94%) |
May 15, 2014 | 66.77 | 67.41 | 65.13 | 66.98 | 104,228 | -0.22(-0.32%) |
May 14, 2014 | 69.62 | 69.62 | 67.03 | 67.20 | 69,195 | -2.42(-3.48%) |
May 13, 2014 | 72.66 | 73.49 | 69.52 | 69.62 | 145,073 | -3.16(-4.35%) |
May 12, 2014 | 71.25 | 73.36 | 69.86 | 72.78 | 98,316 | +1.81(+2.55%) |
May 09, 2014 | 69.39 | 71.22 | 68.80 | 70.97 | 75,050 | +1.12(+1.60%) |
May 08, 2014 | 72.07 | 72.54 | 69.49 | 69.85 | 75,069 | -2.20(-3.05%) |
May 07, 2014 | 72.20 | 72.21 | 69.32 | 72.05 | 118,509 | +0.19(+0.27%) |
May 06, 2014 | 74.02 | 74.05 | 71.74 | 71.86 | 102,437 | -2.75(-3.68%) |
May 05, 2014 | 73.63 | 75.09 | 73.07 | 74.60 | 137,200 | +0.25(+0.34%) |
May 02, 2014 | 72.86 | 74.49 | 72.86 | 74.35 | 94,847 | +1.54(+2.11%) |
May 01, 2014 | 77.28 | 77.28 | 68.84 | 72.82 | 251,346 | -4.78(-6.16%) |
Apr 30, 2014 | 77.46 | 78.14 | 75.90 | 77.60 | 156,164 | +0.21(+0.27%) |
Apr 29, 2014 | 78.65 | 79.93 | 77.20 | 77.39 | 38,641 | -0.58(-0.74%) |
Apr 28, 2014 | 78.52 | 80.17 | 76.72 | 77.97 | 38,371 | -0.45(-0.57%) |
Apr 25, 2014 | 79.41 | 80.38 | 78.17 | 78.42 | 51,511 | -1.17(-1.47%) |
Apr 24, 2014 | 81.19 | 81.57 | 78.71 | 79.59 | 65,637 | -0.85(-1.05%) |
Apr 23, 2014 | 81.93 | 81.97 | 80.41 | 80.43 | 55,224 | -1.75(-2.13%) |
Apr 22, 2014 | 79.70 | 83.63 | 79.70 | 82.18 | 81,248 | +2.39(+3.00%) |
Apr 21, 2014 | 79.45 | 80.29 | 78.09 | 79.79 | 33,480 | +0.46(+0.58%) |
Apr 17, 2014 | 78.33 | 79.33 | 79.33 | 79.33 | 35,774 | +0.98(+1.25%) |
Apr 16, 2014 | 78.57 | 78.63 | 77.48 | 78.35 | 33,358 | +0.52(+0.67%) |
Apr 15, 2014 | 77.39 | 78.17 | 75.67 | 77.82 | 77,979 | +1.37(+1.79%) |
Apr 14, 2014 | 77.50 | 77.50 | 74.89 | 76.45 | 72,238 | -0.23(-0.30%) |
Apr 11, 2014 | 77.22 | 78.31 | 75.83 | 76.69 | 74,229 | -1.92(-2.45%) |
Apr 10, 2014 | 79.22 | 81.31 | 77.76 | 78.61 | 129,404 | -0.54(-0.68%) |
Apr 09, 2014 | 78.28 | 79.30 | 77.53 | 79.15 | 47,778 | +0.65(+0.83%) |
Apr 08, 2014 | 78.47 | 79.41 | 77.67 | 78.50 | 38,612 | +0.16(+0.21%) |
Apr 07, 2014 | 78.85 | 80.38 | 76.40 | 78.34 | 74,813 | -0.67(-0.85%) |
Apr 04, 2014 | 82.85 | 83.04 | 77.82 | 79.01 | 72,807 | -2.74(-3.35%) |
Apr 03, 2014 | 83.18 | 83.44 | 79.02 | 81.74 | 47,827 | -1.49(-1.79%) |
Apr 02, 2014 | 82.07 | 84.18 | 82.07 | 83.23 | 70,123 | +1.57(+1.92%) |
Apr 01, 2014 | 78.93 | 82.15 | 78.90 | 81.66 | 95,510 | +3.17(+4.04%) |
Mar 31, 2014 | 76.63 | 79.00 | 76.04 | 78.49 | 91,872 | +2.57(+3.38%) |
Mar 28, 2014 | 76.29 | 77.89 | 74.73 | 75.92 | 119,576 | -0.27(-0.35%) |
Mar 27, 2014 | 76.14 | 77.88 | 75.93 | 76.19 | 57,775 | -0.52(-0.67%) |
Mar 26, 2014 | 79.52 | 79.52 | 76.56 | 76.70 | 106,654 | -2.16(-2.74%) |
Mar 25, 2014 | 78.98 | 79.50 | 77.32 | 78.86 | 55,793 | +0.34(+0.43%) |
Mar 24, 2014 | 78.81 | 79.14 | 76.89 | 78.52 | 60,333 | +0.02(+0.03%) |
Mar 21, 2014 | 81.13 | 81.13 | 78.19 | 78.50 | 122,289 | -2.75(-3.39%) |
Mar 20, 2014 | 80.82 | 81.98 | 80.42 | 81.25 | 29,171 | +0.09(+0.11%) |
Mar 19, 2014 | 83.02 | 83.88 | 80.40 | 81.16 | 38,799 | -1.68(-2.03%) |
Mar 18, 2014 | 82.62 | 83.78 | 82.05 | 82.85 | 42,534 | +0.60(+0.73%) |
Mar 17, 2014 | 82.11 | 83.49 | 81.42 | 82.24 | 60,558 | +1.14(+1.40%) |
Mar 14, 2014 | 80.21 | 82.80 | 79.77 | 81.11 | 62,094 | +0.81(+1.01%) |
Mar 13, 2014 | 82.21 | 83.18 | 79.69 | 80.29 | 69,430 | -1.38(-1.69%) |
Mar 12, 2014 | 81.51 | 81.92 | 79.59 | 81.67 | 54,607 | -0.19(-0.23%) |
Mar 11, 2014 | 84.18 | 84.82 | 80.67 | 81.86 | 65,997 | -1.79(-2.14%) |
Mar 10, 2014 | 84.09 | 85.33 | 80.59 | 83.64 | 66,491 | -0.37(-0.44%) |
Mar 07, 2014 | 86.14 | 87.05 | 83.18 | 84.01 | 123,354 | -1.42(-1.66%) |
Mar 06, 2014 | 84.13 | 85.92 | 83.72 | 85.43 | 83,401 | +1.65(+1.97%) |
Mar 05, 2014 | 83.20 | 83.97 | 83.10 | 83.78 | 64,041 | +0.68(+0.82%) |
Mar 04, 2014 | 82.14 | 84.93 | 81.45 | 83.10 | 115,128 | +2.08(+2.56%) |