Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.70 | 72.77 | 72.38 | 72.66 | 82,251 | +0.09(+0.12%) |
May 29, 2014 | 72.66 | 72.81 | 72.44 | 72.57 | 56,514 | +0.13(+0.18%) |
May 28, 2014 | 72.45 | 72.61 | 72.06 | 72.44 | 95,529 | +0.11(+0.15%) |
May 27, 2014 | 71.93 | 72.33 | 71.75 | 72.33 | 217,234 | +0.88(+1.23%) |
May 23, 2014 | 70.84 | 71.45 | 71.45 | 71.45 | 87,560 | +0.48(+0.68%) |
May 22, 2014 | 70.61 | 71.06 | 70.58 | 70.97 | 67,666 | +0.52(+0.73%) |
May 21, 2014 | 70.38 | 70.64 | 70.12 | 70.45 | 51,336 | +0.34(+0.48%) |
May 20, 2014 | 70.43 | 70.68 | 69.74 | 70.12 | 89,260 | -0.34(-0.48%) |
May 19, 2014 | 69.70 | 70.62 | 69.70 | 70.45 | 144,072 | +0.70(+1.01%) |
May 16, 2014 | 69.27 | 69.79 | 69.10 | 69.75 | 76,516 | +0.77(+1.11%) |
May 15, 2014 | 69.72 | 69.83 | 68.49 | 68.99 | 265,601 | -0.82(-1.17%) |
May 14, 2014 | 70.40 | 70.41 | 69.78 | 69.80 | 38,619 | -0.59(-0.83%) |
May 13, 2014 | 71.23 | 71.23 | 70.38 | 70.39 | 120,694 | -0.56(-0.79%) |
May 12, 2014 | 70.07 | 71.03 | 70.05 | 70.95 | 63,552 | +1.27(+1.83%) |
May 09, 2014 | 69.95 | 69.95 | 69.21 | 69.68 | 74,881 | -0.22(-0.32%) |
May 08, 2014 | 69.42 | 70.86 | 69.17 | 69.90 | 52,122 | +0.48(+0.69%) |
May 07, 2014 | 69.71 | 69.71 | 68.86 | 69.42 | 39,537 | +0.03(+0.04%) |
May 06, 2014 | 69.67 | 70.02 | 69.32 | 69.39 | 83,423 | -0.27(-0.38%) |
May 05, 2014 | 69.18 | 69.85 | 68.99 | 69.66 | 96,954 | +0.06(+0.09%) |
May 02, 2014 | 69.37 | 69.89 | 69.25 | 69.60 | 24,793 | +0.24(+0.35%) |
May 01, 2014 | 69.50 | 70.24 | 69.22 | 69.36 | 32,055 | -0.22(-0.32%) |
Apr 30, 2014 | 69.04 | 69.60 | 68.95 | 69.58 | 58,279 | +0.35(+0.50%) |
Apr 29, 2014 | 69.09 | 69.39 | 68.77 | 69.23 | 80,573 | +0.47(+0.69%) |
Apr 28, 2014 | 69.55 | 69.70 | 67.78 | 68.76 | 330,745 | -0.39(-0.57%) |
Apr 25, 2014 | 70.77 | 70.77 | 69.02 | 69.15 | 98,097 | -2.34(-3.27%) |
Apr 24, 2014 | 71.65 | 71.69 | 70.59 | 71.49 | 92,801 | +0.40(+0.56%) |
Apr 23, 2014 | 71.24 | 71.41 | 70.92 | 71.09 | 225,584 | -0.06(-0.09%) |
Apr 22, 2014 | 70.68 | 71.34 | 70.53 | 71.16 | 232,669 | +0.63(+0.90%) |
Apr 21, 2014 | 70.37 | 70.54 | 69.64 | 70.52 | 167,544 | +0.63(+0.90%) |
Apr 17, 2014 | 69.03 | 69.89 | 69.89 | 69.89 | 132,857 | +1.29(+1.88%) |
Apr 16, 2014 | 68.91 | 68.95 | 67.62 | 68.60 | 221,364 | -0.12(-0.17%) |
Apr 15, 2014 | 68.40 | 68.92 | 67.53 | 68.72 | 179,007 | +0.44(+0.65%) |
Apr 14, 2014 | 68.28 | 68.64 | 67.63 | 68.27 | 480,004 | +0.54(+0.80%) |
Apr 11, 2014 | 68.03 | 68.99 | 67.55 | 67.73 | 438,309 | -1.08(-1.56%) |
Apr 10, 2014 | 71.11 | 71.11 | 68.74 | 68.81 | 488,724 | -2.20(-3.09%) |
Apr 09, 2014 | 70.59 | 71.04 | 70.24 | 71.00 | 65,177 | +0.74(+1.05%) |
Apr 08, 2014 | 69.47 | 70.31 | 69.46 | 70.27 | 67,880 | +0.91(+1.31%) |
Apr 07, 2014 | 69.81 | 70.39 | 68.97 | 69.36 | 298,684 | -0.63(-0.90%) |
Apr 04, 2014 | 72.60 | 72.60 | 69.89 | 69.99 | 366,320 | -2.04(-2.83%) |
Apr 03, 2014 | 72.04 | 72.69 | 71.73 | 72.03 | 132,832 | +0.11(+0.15%) |
Apr 02, 2014 | 72.16 | 72.17 | 71.55 | 71.92 | 203,366 | -0.11(-0.15%) |
Apr 01, 2014 | 71.23 | 72.03 | 71.21 | 72.03 | 232,664 | +1.13(+1.59%) |
Mar 31, 2014 | 70.35 | 71.12 | 70.22 | 70.90 | 260,891 | +1.14(+1.63%) |
Mar 28, 2014 | 69.52 | 70.31 | 69.47 | 69.76 | 80,280 | +0.45(+0.65%) |
Mar 27, 2014 | 69.84 | 70.06 | 69.12 | 69.31 | 203,654 | -0.52(-0.74%) |
Mar 26, 2014 | 71.38 | 71.38 | 69.82 | 69.82 | 143,946 | -0.80(-1.13%) |
Mar 25, 2014 | 70.43 | 71.01 | 70.26 | 70.62 | 115,838 | +0.52(+0.75%) |
Mar 24, 2014 | 70.73 | 70.78 | 69.53 | 70.10 | 273,388 | -0.28(-0.40%) |
Mar 21, 2014 | 71.23 | 71.31 | 70.22 | 70.38 | 148,753 | -0.62(-0.87%) |
Mar 20, 2014 | 69.55 | 71.04 | 69.42 | 71.00 | 200,503 | +1.29(+1.85%) |
Mar 19, 2014 | 69.80 | 70.19 | 69.31 | 69.72 | 294,917 | -0.06(-0.09%) |
Mar 18, 2014 | 69.05 | 69.81 | 68.79 | 69.78 | 202,230 | +0.99(+1.44%) |
Mar 17, 2014 | 68.39 | 69.02 | 68.39 | 68.79 | 56,509 | +0.84(+1.24%) |
Mar 14, 2014 | 68.25 | 68.53 | 67.93 | 67.94 | 67,051 | -0.39(-0.57%) |
Mar 13, 2014 | 69.66 | 69.77 | 67.98 | 68.33 | 292,361 | -1.13(-1.62%) |
Mar 12, 2014 | 68.60 | 69.49 | 68.47 | 69.46 | 54,724 | +0.55(+0.80%) |
Mar 11, 2014 | 69.43 | 69.62 | 68.71 | 68.91 | 67,097 | -0.38(-0.55%) |
Mar 10, 2014 | 69.43 | 69.57 | 68.97 | 69.29 | 56,407 | -0.12(-0.17%) |
Mar 07, 2014 | 69.94 | 69.94 | 69.19 | 69.41 | 252,459 | -0.08(-0.11%) |
Mar 06, 2014 | 69.21 | 69.55 | 68.97 | 69.49 | 160,724 | +0.48(+0.69%) |
Mar 05, 2014 | 68.98 | 69.19 | 68.76 | 69.01 | 108,595 | +0.13(+0.19%) |
Mar 04, 2014 | 68.55 | 68.99 | 68.55 | 68.87 | 334,248 | +1.20(+1.77%) |