Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.82 | 74.82 | 74.58 | 74.72 | 14,590 | -0.26(-0.35%) |
May 29, 2014 | 75.03 | 75.03 | 74.90 | 74.98 | 8,334 | -0.07(-0.09%) |
May 28, 2014 | 74.80 | 75.06 | 74.73 | 75.04 | 10,795 | +0.55(+0.74%) |
May 27, 2014 | 74.49 | 74.55 | 74.38 | 74.49 | 10,115 | +0.17(+0.23%) |
May 23, 2014 | 74.47 | 74.32 | 74.32 | 74.32 | 8,045 | +0.17(+0.23%) |
May 22, 2014 | 74.37 | 74.38 | 74.15 | 74.15 | 16,611 | -0.05(-0.07%) |
May 21, 2014 | 74.34 | 74.41 | 74.14 | 74.20 | 21,046 | -0.31(-0.41%) |
May 20, 2014 | 74.43 | 74.54 | 74.40 | 74.51 | 4,790 | -0.02(-0.02%) |
May 19, 2014 | 74.59 | 74.61 | 74.42 | 74.52 | 27,417 | +0.06(+0.08%) |
May 16, 2014 | 74.39 | 74.56 | 74.39 | 74.47 | 17,551 | -0.11(-0.14%) |
May 15, 2014 | 74.57 | 74.69 | 74.50 | 74.57 | 27,397 | +0.18(+0.24%) |
May 14, 2014 | 74.29 | 74.56 | 74.29 | 74.40 | 22,373 | +0.28(+0.38%) |
May 13, 2014 | 74.11 | 74.20 | 74.01 | 74.12 | 30,566 | +0.25(+0.33%) |
May 12, 2014 | 74.03 | 74.05 | 73.82 | 73.87 | 19,403 | -0.19(-0.25%) |
May 09, 2014 | 73.90 | 74.09 | 73.90 | 74.06 | 9,114 | -0.09(-0.12%) |
May 08, 2014 | 74.15 | 74.23 | 73.95 | 74.15 | 5,688 | +0.20(+0.27%) |
May 07, 2014 | 74.07 | 74.14 | 73.95 | 73.95 | 8,878 | +0.02(+0.03%) |
May 06, 2014 | 73.82 | 74.05 | 73.82 | 73.92 | 8,811 | -0.01(-0.01%) |
May 05, 2014 | 74.06 | 74.07 | 73.85 | 73.93 | 10,674 | -0.11(-0.15%) |
May 02, 2014 | 73.65 | 74.06 | 73.65 | 74.04 | 6,780 | +0.24(+0.32%) |
May 01, 2014 | 73.55 | 73.95 | 73.55 | 73.80 | 15,747 | +0.02(+0.02%) |
Apr 30, 2014 | 73.59 | 73.79 | 73.48 | 73.79 | 9,632 | +0.28(+0.38%) |
Apr 29, 2014 | 73.40 | 73.53 | 73.30 | 73.51 | 34,106 | -0.14(-0.19%) |
Apr 28, 2014 | 73.61 | 73.64 | 73.38 | 73.64 | 14,365 | +0.06(+0.08%) |
Apr 25, 2014 | 73.51 | 73.70 | 73.49 | 73.59 | 9,431 | +0.01(+0.01%) |
Apr 24, 2014 | 73.21 | 73.58 | 73.20 | 73.58 | 30,156 | +0.03(+0.04%) |
Apr 23, 2014 | 73.38 | 73.64 | 73.38 | 73.55 | 34,660 | +0.29(+0.40%) |
Apr 22, 2014 | 73.20 | 73.33 | 73.15 | 73.25 | 7,873 | -0.12(-0.16%) |
Apr 21, 2014 | 73.37 | 73.44 | 73.26 | 73.37 | 17,997 | +0.13(+0.18%) |
Apr 17, 2014 | 73.41 | 73.24 | 73.24 | 73.24 | 20,309 | -0.16(-0.22%) |
Apr 16, 2014 | 73.56 | 73.65 | 73.38 | 73.40 | 88,853 | -0.25(-0.34%) |
Apr 15, 2014 | 73.64 | 73.80 | 73.48 | 73.65 | 17,022 | +0.01(+0.01%) |
Apr 14, 2014 | 73.63 | 73.64 | 73.39 | 73.64 | 24,057 | +0.04(+0.05%) |
Apr 11, 2014 | 73.64 | 73.64 | 73.38 | 73.60 | 18,349 | +0.06(+0.08%) |
Apr 10, 2014 | 73.20 | 73.64 | 73.20 | 73.54 | 13,580 | +0.29(+0.40%) |
Apr 09, 2014 | 73.07 | 73.33 | 73.07 | 73.24 | 36,497 | -0.01(-0.02%) |
Apr 08, 2014 | 73.10 | 73.25 | 73.10 | 73.25 | 29,105 | +0.14(+0.20%) |
Apr 07, 2014 | 73.12 | 73.25 | 73.08 | 73.11 | 11,872 | -0.04(-0.05%) |
Apr 04, 2014 | 72.94 | 73.15 | 72.79 | 73.15 | 13,093 | +0.35(+0.47%) |
Apr 03, 2014 | 72.74 | 72.82 | 72.59 | 72.80 | 9,119 | +0.12(+0.17%) |
Apr 02, 2014 | 72.76 | 72.79 | 72.60 | 72.68 | 13,186 | -0.14(-0.19%) |
Apr 01, 2014 | 72.79 | 72.85 | 72.66 | 72.82 | 11,409 | -0.07(-0.10%) |
Mar 31, 2014 | 72.54 | 72.92 | 72.54 | 72.90 | 22,903 | -0.04(-0.05%) |
Mar 28, 2014 | 72.95 | 73.00 | 72.77 | 72.93 | 7,376 | -0.11(-0.15%) |
Mar 27, 2014 | 72.82 | 73.04 | 72.82 | 73.04 | 12,312 | +0.13(+0.18%) |
Mar 26, 2014 | 72.69 | 72.91 | 72.69 | 72.91 | 14,992 | +0.24(+0.34%) |
Mar 25, 2014 | 72.46 | 72.79 | 72.46 | 72.67 | 9,429 | +0.09(+0.12%) |
Mar 24, 2014 | 72.48 | 72.65 | 72.48 | 72.58 | 11,140 | +0.22(+0.30%) |
Mar 21, 2014 | 72.29 | 72.52 | 72.29 | 72.37 | 13,721 | +0.04(+0.05%) |
Mar 20, 2014 | 72.38 | 72.41 | 72.25 | 72.33 | 21,122 | +0.04(+0.05%) |
Mar 19, 2014 | 72.65 | 72.67 | 72.23 | 72.29 | 17,237 | -0.43(-0.59%) |
Mar 18, 2014 | 72.59 | 72.73 | 72.59 | 72.72 | 26,110 | +0.06(+0.08%) |
Mar 17, 2014 | 72.69 | 72.72 | 72.56 | 72.67 | 11,594 | -0.11(-0.15%) |
Mar 14, 2014 | 72.67 | 72.84 | 72.67 | 72.77 | 19,595 | -0.04(-0.05%) |
Mar 13, 2014 | 72.36 | 72.81 | 72.36 | 72.81 | 11,775 | +0.30(+0.41%) |
Mar 12, 2014 | 72.44 | 72.53 | 72.44 | 72.51 | 14,491 | +0.10(+0.14%) |
Mar 11, 2014 | 72.34 | 72.41 | 72.24 | 72.41 | 14,265 | -0.04(-0.05%) |
Mar 10, 2014 | 72.16 | 72.44 | 72.16 | 72.44 | 11,739 | +0.11(+0.15%) |
Mar 07, 2014 | 72.26 | 72.35 | 72.24 | 72.34 | 13,329 | -0.22(-0.30%) |
Mar 06, 2014 | 72.56 | 72.59 | 72.44 | 72.56 | 11,885 | -0.19(-0.26%) |
Mar 05, 2014 | 72.47 | 72.80 | 72.47 | 72.75 | 10,630 | +0.05(+0.07%) |
Mar 04, 2014 | 72.62 | 72.89 | 72.52 | 72.69 | 19,401 | -0.34(-0.47%) |