Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.78 | 74.24 | 73.06 | 73.96 | 1,859,929 | +0.34(+0.47%) |
May 29, 2014 | 73.54 | 73.90 | 72.86 | 73.62 | 2,725,005 | +0.47(+0.64%) |
May 28, 2014 | 74.00 | 74.10 | 73.14 | 73.15 | 1,908,150 | -0.67(-0.90%) |
May 27, 2014 | 73.02 | 74.08 | 72.98 | 73.82 | 2,321,948 | +0.96(+1.32%) |
May 23, 2014 | 72.24 | 72.85 | 72.85 | 72.85 | 2,540,131 | +0.78(+1.09%) |
May 22, 2014 | 72.06 | 72.14 | 71.35 | 72.07 | 953,336 | -0.03(-0.04%) |
May 21, 2014 | 71.90 | 72.32 | 71.75 | 72.10 | 1,761,490 | +0.37(+0.52%) |
May 20, 2014 | 72.01 | 72.15 | 71.19 | 71.73 | 2,061,618 | -0.19(-0.27%) |
May 19, 2014 | 70.90 | 72.07 | 70.82 | 71.92 | 1,483,426 | +1.00(+1.41%) |
May 16, 2014 | 71.32 | 71.53 | 70.24 | 70.92 | 2,095,932 | -0.35(-0.50%) |
May 15, 2014 | 71.69 | 71.95 | 70.76 | 71.27 | 2,114,089 | -0.63(-0.88%) |
May 14, 2014 | 71.86 | 72.09 | 71.47 | 71.90 | 2,330,491 | +0.08(+0.11%) |
May 13, 2014 | 72.29 | 72.45 | 71.79 | 71.82 | 2,024,241 | -0.44(-0.61%) |
May 12, 2014 | 71.13 | 72.47 | 71.13 | 72.26 | 2,318,787 | +1.24(+1.75%) |
May 09, 2014 | 70.41 | 71.13 | 69.95 | 71.02 | 1,551,835 | +0.73(+1.04%) |
May 08, 2014 | 70.49 | 70.98 | 70.16 | 70.29 | 2,059,802 | -0.33(-0.47%) |
May 07, 2014 | 68.84 | 70.64 | 68.63 | 70.62 | 2,829,553 | +1.88(+2.73%) |
May 06, 2014 | 68.85 | 69.16 | 68.61 | 68.74 | 2,515,509 | -0.20(-0.29%) |
May 05, 2014 | 68.08 | 69.09 | 67.48 | 68.94 | 4,001,962 | +0.76(+1.12%) |
May 02, 2014 | 68.18 | 68.57 | 67.84 | 68.18 | 2,936,263 | +0.05(+0.07%) |
May 01, 2014 | 68.47 | 69.19 | 67.58 | 68.13 | 2,398,511 | -0.01(-0.01%) |
Apr 30, 2014 | 67.28 | 69.09 | 66.76 | 68.14 | 4,684,644 | +0.94(+1.41%) |
Apr 29, 2014 | 67.50 | 67.81 | 67.10 | 67.20 | 3,692,761 | +0.09(+0.13%) |
Apr 28, 2014 | 68.46 | 68.64 | 66.79 | 67.11 | 5,633,862 | -0.84(-1.24%) |
Apr 25, 2014 | 68.83 | 70.44 | 67.89 | 67.95 | 4,170,176 | -1.63(-2.34%) |
Apr 24, 2014 | 69.81 | 70.56 | 68.68 | 69.58 | 5,945,454 | +3.86(+5.88%) |
Apr 23, 2014 | 65.58 | 65.95 | 65.47 | 65.72 | 3,497,017 | +0.19(+0.29%) |
Apr 22, 2014 | 65.07 | 66.16 | 64.97 | 65.53 | 4,609,027 | +0.78(+1.21%) |
Apr 21, 2014 | 64.71 | 65.71 | 64.60 | 64.75 | 3,585,175 | +0.11(+0.18%) |
Apr 17, 2014 | 64.69 | 64.63 | 64.63 | 64.63 | 8,882,125 | -2.00(-3.01%) |
Apr 16, 2014 | 68.61 | 68.69 | 66.55 | 66.63 | 3,438,001 | -1.68(-2.46%) |
Apr 15, 2014 | 67.65 | 68.40 | 67.28 | 68.31 | 2,035,668 | +0.82(+1.22%) |
Apr 14, 2014 | 68.13 | 68.14 | 66.97 | 67.49 | 2,088,114 | -0.05(-0.07%) |
Apr 11, 2014 | 68.21 | 68.64 | 67.47 | 67.54 | 1,795,121 | -1.00(-1.46%) |
Apr 10, 2014 | 70.71 | 70.94 | 68.51 | 68.54 | 3,202,693 | -2.03(-2.88%) |
Apr 09, 2014 | 69.69 | 70.96 | 69.59 | 70.57 | 2,678,876 | +1.09(+1.56%) |
Apr 08, 2014 | 69.39 | 69.64 | 68.67 | 69.49 | 2,468,419 | +0.18(+0.25%) |
Apr 07, 2014 | 70.56 | 70.92 | 69.13 | 69.31 | 2,423,486 | -1.26(-1.79%) |
Apr 04, 2014 | 71.96 | 72.17 | 70.48 | 70.57 | 2,728,214 | -0.73(-1.03%) |
Apr 03, 2014 | 71.14 | 71.44 | 70.51 | 71.31 | 2,153,659 | +0.18(+0.25%) |
Apr 02, 2014 | 71.03 | 71.33 | 70.75 | 71.13 | 1,852,333 | -0.23(-0.32%) |
Apr 01, 2014 | 71.43 | 72.25 | 71.12 | 71.35 | 1,917,234 | +0.08(+0.11%) |
Mar 31, 2014 | 70.82 | 71.49 | 70.62 | 71.28 | 1,908,249 | +0.83(+1.17%) |
Mar 28, 2014 | 70.26 | 71.23 | 70.09 | 70.45 | 1,650,718 | +0.66(+0.94%) |
Mar 27, 2014 | 70.59 | 70.59 | 69.49 | 69.79 | 1,812,306 | -0.78(-1.10%) |
Mar 26, 2014 | 70.88 | 70.88 | 70.23 | 70.57 | 1,846,865 | +0.28(+0.39%) |
Mar 25, 2014 | 70.43 | 71.67 | 70.23 | 70.30 | 1,713,401 | -0.38(-0.54%) |
Mar 24, 2014 | 72.24 | 72.41 | 70.64 | 70.68 | 1,564,791 | -1.30(-1.81%) |
Mar 21, 2014 | 72.21 | 72.93 | 71.89 | 71.98 | 3,603,948 | +0.30(+0.42%) |
Mar 20, 2014 | 70.97 | 72.62 | 70.97 | 71.68 | 2,151,041 | +0.59(+0.83%) |
Mar 19, 2014 | 70.12 | 71.91 | 69.79 | 71.09 | 3,536,600 | +0.98(+1.40%) |
Mar 18, 2014 | 69.27 | 70.59 | 69.26 | 70.11 | 2,439,994 | +0.71(+1.03%) |
Mar 17, 2014 | 68.24 | 69.64 | 68.17 | 69.39 | 2,068,208 | +1.41(+2.07%) |
Mar 14, 2014 | 69.32 | 69.68 | 67.96 | 67.99 | 3,203,899 | -1.33(-1.92%) |
Mar 13, 2014 | 70.13 | 70.17 | 69.07 | 69.32 | 3,629,288 | -0.42(-0.60%) |
Mar 12, 2014 | 69.80 | 70.17 | 69.51 | 69.74 | 2,902,519 | -0.29(-0.41%) |
Mar 11, 2014 | 70.37 | 70.83 | 69.97 | 70.02 | 1,782,470 | -0.35(-0.50%) |
Mar 10, 2014 | 69.83 | 70.42 | 69.61 | 70.37 | 1,486,647 | +0.29(+0.42%) |
Mar 07, 2014 | 70.48 | 70.62 | 69.56 | 70.08 | 2,433,702 | +0.11(+0.16%) |
Mar 06, 2014 | 70.36 | 70.71 | 69.91 | 69.97 | 2,522,584 | -0.15(-0.22%) |
Mar 05, 2014 | 69.90 | 70.58 | 69.51 | 70.12 | 2,610,352 | +0.10(+0.14%) |
Mar 04, 2014 | 69.34 | 70.18 | 69.19 | 70.02 | 1,951,866 | +1.32(+1.92%) |