Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.94 | 74.64 | 73.91 | 74.47 | 850,801 | +0.35(+0.47%) |
May 29, 2014 | 73.48 | 74.27 | 73.31 | 74.12 | 836,600 | +1.00(+1.37%) |
May 28, 2014 | 72.78 | 73.78 | 72.78 | 73.13 | 638,090 | +0.35(+0.48%) |
May 27, 2014 | 72.56 | 72.83 | 72.24 | 72.78 | 674,538 | +0.41(+0.56%) |
May 23, 2014 | 72.36 | 72.37 | 72.37 | 72.37 | 615,566 | +0.25(+0.35%) |
May 22, 2014 | 72.18 | 72.51 | 71.83 | 72.12 | 370,914 | -0.06(-0.08%) |
May 21, 2014 | 71.85 | 72.33 | 71.80 | 72.17 | 609,886 | +0.50(+0.70%) |
May 20, 2014 | 72.71 | 72.80 | 71.46 | 71.67 | 816,150 | -1.22(-1.67%) |
May 19, 2014 | 72.77 | 73.70 | 72.56 | 72.89 | 559,344 | -0.06(-0.08%) |
May 16, 2014 | 72.88 | 73.12 | 71.93 | 72.95 | 1,632,011 | -0.09(-0.13%) |
May 15, 2014 | 73.85 | 73.92 | 72.85 | 73.04 | 853,238 | -1.03(-1.39%) |
May 14, 2014 | 75.19 | 75.22 | 73.97 | 74.07 | 448,045 | -1.11(-1.48%) |
May 13, 2014 | 75.37 | 75.60 | 75.05 | 75.18 | 645,453 | -0.10(-0.14%) |
May 12, 2014 | 74.79 | 75.34 | 74.79 | 75.28 | 694,988 | +0.87(+1.16%) |
May 09, 2014 | 74.30 | 74.64 | 73.84 | 74.42 | 453,036 | -0.02(-0.03%) |
May 08, 2014 | 74.95 | 75.10 | 74.15 | 74.44 | 705,344 | -0.48(-0.64%) |
May 07, 2014 | 73.72 | 74.96 | 73.18 | 74.92 | 1,070,899 | +1.42(+1.93%) |
May 06, 2014 | 74.24 | 74.71 | 73.36 | 73.50 | 615,570 | -1.01(-1.36%) |
May 05, 2014 | 72.95 | 74.69 | 72.78 | 74.51 | 1,128,898 | +1.36(+1.86%) |
May 02, 2014 | 73.29 | 73.99 | 73.09 | 73.15 | 594,520 | -0.13(-0.18%) |
May 01, 2014 | 72.84 | 73.79 | 72.46 | 73.28 | 622,434 | +0.39(+0.54%) |
Apr 30, 2014 | 72.23 | 73.09 | 72.05 | 72.89 | 870,395 | +0.60(+0.83%) |
Apr 29, 2014 | 72.39 | 72.83 | 72.04 | 72.29 | 566,817 | +0.29(+0.40%) |
Apr 28, 2014 | 72.27 | 72.63 | 71.14 | 72.00 | 923,732 | +0.09(+0.13%) |
Apr 25, 2014 | 72.85 | 72.85 | 71.83 | 71.90 | 565,193 | -1.09(-1.49%) |
Apr 24, 2014 | 73.61 | 73.74 | 72.20 | 72.99 | 569,573 | -0.50(-0.68%) |
Apr 23, 2014 | 73.40 | 73.96 | 72.98 | 73.49 | 540,813 | +0.06(+0.08%) |
Apr 22, 2014 | 74.36 | 74.70 | 73.40 | 73.43 | 817,200 | -0.84(-1.14%) |
Apr 21, 2014 | 74.72 | 75.05 | 73.93 | 74.28 | 616,032 | -0.32(-0.43%) |
Apr 17, 2014 | 73.57 | 74.60 | 74.60 | 74.60 | 1,413,260 | +0.84(+1.15%) |
Apr 16, 2014 | 73.20 | 74.08 | 72.70 | 73.75 | 1,047,198 | +1.07(+1.47%) |
Apr 15, 2014 | 72.01 | 72.75 | 71.36 | 72.68 | 628,842 | +0.60(+0.83%) |
Apr 14, 2014 | 72.02 | 72.34 | 71.31 | 72.08 | 627,759 | +0.67(+0.93%) |
Apr 11, 2014 | 71.85 | 72.46 | 71.41 | 71.41 | 773,580 | -0.67(-0.92%) |
Apr 10, 2014 | 73.87 | 74.07 | 72.08 | 72.08 | 614,385 | -2.02(-2.72%) |
Apr 09, 2014 | 73.50 | 74.15 | 73.19 | 74.10 | 554,065 | +0.94(+1.28%) |
Apr 08, 2014 | 73.35 | 73.41 | 71.99 | 73.16 | 450,624 | -0.22(-0.29%) |
Apr 07, 2014 | 74.49 | 74.82 | 73.17 | 73.38 | 486,953 | -1.18(-1.59%) |
Apr 04, 2014 | 76.40 | 76.47 | 74.40 | 74.56 | 540,322 | -1.37(-1.80%) |
Apr 03, 2014 | 76.06 | 76.18 | 75.42 | 75.93 | 387,852 | +0.03(+0.04%) |
Apr 02, 2014 | 75.60 | 75.99 | 75.39 | 75.90 | 484,307 | +0.38(+0.50%) |
Apr 01, 2014 | 74.95 | 75.55 | 74.59 | 75.53 | 455,424 | +0.74(+0.99%) |
Mar 31, 2014 | 74.73 | 74.92 | 74.20 | 74.78 | 854,355 | +0.62(+0.84%) |
Mar 28, 2014 | 73.90 | 74.59 | 73.83 | 74.17 | 410,763 | +0.45(+0.61%) |
Mar 27, 2014 | 74.12 | 74.26 | 73.49 | 73.71 | 625,971 | -0.40(-0.54%) |
Mar 26, 2014 | 75.75 | 75.83 | 74.09 | 74.12 | 677,361 | -1.23(-1.63%) |
Mar 25, 2014 | 75.78 | 76.00 | 74.92 | 75.35 | 1,134,256 | +0.22(+0.29%) |
Mar 24, 2014 | 75.63 | 75.77 | 74.85 | 75.13 | 657,036 | -0.35(-0.46%) |
Mar 21, 2014 | 76.11 | 76.31 | 75.32 | 75.48 | 1,264,605 | +0.23(+0.30%) |
Mar 20, 2014 | 75.11 | 75.33 | 74.75 | 75.25 | 481,564 | +0.14(+0.19%) |
Mar 19, 2014 | 76.03 | 76.40 | 74.59 | 75.11 | 421,348 | -0.86(-1.14%) |
Mar 18, 2014 | 75.87 | 76.22 | 75.72 | 75.98 | 507,113 | +0.24(+0.32%) |
Mar 17, 2014 | 75.12 | 75.84 | 75.03 | 75.73 | 662,473 | +0.92(+1.23%) |
Mar 14, 2014 | 74.59 | 75.45 | 74.59 | 74.81 | 705,968 | +0.05(+0.06%) |
Mar 13, 2014 | 75.60 | 75.97 | 74.42 | 74.77 | 749,723 | -0.58(-0.77%) |
Mar 12, 2014 | 75.43 | 75.53 | 74.85 | 75.35 | 1,410,348 | -0.37(-0.48%) |
Mar 11, 2014 | 76.76 | 76.90 | 75.54 | 75.71 | 684,155 | -0.98(-1.27%) |
Mar 10, 2014 | 76.82 | 76.88 | 76.22 | 76.69 | 638,601 | -0.45(-0.58%) |
Mar 07, 2014 | 77.69 | 77.84 | 75.95 | 77.14 | 1,515,932 | -0.16(-0.21%) |
Mar 06, 2014 | 78.06 | 78.23 | 77.04 | 77.30 | 979,702 | -0.62(-0.80%) |
Mar 05, 2014 | 78.60 | 78.91 | 77.72 | 77.92 | 1,017,706 | -0.43(-0.55%) |
Mar 04, 2014 | 78.15 | 78.81 | 77.95 | 78.35 | 971,588 | +0.66(+0.85%) |