Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.19 | 74.35 | 74.09 | 74.33 | 97,892 | +0.11(+0.15%) |
May 29, 2014 | 73.95 | 74.22 | 73.82 | 74.22 | 92,855 | +0.37(+0.50%) |
May 28, 2014 | 73.91 | 73.99 | 73.72 | 73.85 | 276,901 | -0.05(-0.07%) |
May 27, 2014 | 73.73 | 73.91 | 73.68 | 73.90 | 154,853 | +0.44(+0.59%) |
May 23, 2014 | 73.20 | 73.46 | 73.46 | 73.46 | 75,724 | +0.21(+0.29%) |
May 22, 2014 | 72.99 | 73.27 | 72.87 | 73.25 | 81,110 | +0.31(+0.43%) |
May 21, 2014 | 72.56 | 72.94 | 72.56 | 72.94 | 85,807 | +0.60(+0.82%) |
May 20, 2014 | 72.78 | 72.78 | 72.15 | 72.35 | 165,594 | -0.47(-0.65%) |
May 19, 2014 | 72.38 | 72.85 | 72.32 | 72.82 | 71,452 | +0.29(+0.41%) |
May 16, 2014 | 72.30 | 72.52 | 72.01 | 72.52 | 88,862 | +0.29(+0.40%) |
May 15, 2014 | 72.77 | 72.77 | 71.91 | 72.24 | 160,428 | -0.68(-0.93%) |
May 14, 2014 | 73.24 | 73.26 | 72.82 | 72.92 | 108,757 | -0.32(-0.44%) |
May 13, 2014 | 73.20 | 73.46 | 73.20 | 73.24 | 78,501 | +0.03(+0.03%) |
May 12, 2014 | 72.80 | 73.23 | 72.80 | 73.21 | 107,412 | +0.74(+1.02%) |
May 09, 2014 | 72.37 | 72.49 | 72.05 | 72.47 | 97,763 | +0.13(+0.18%) |
May 08, 2014 | 72.39 | 72.92 | 72.15 | 72.34 | 132,239 | -0.14(-0.19%) |
May 07, 2014 | 72.31 | 72.49 | 71.77 | 72.48 | 103,423 | +0.43(+0.59%) |
May 06, 2014 | 72.57 | 72.60 | 72.05 | 72.05 | 88,389 | -0.67(-0.92%) |
May 05, 2014 | 72.19 | 72.73 | 72.00 | 72.73 | 100,032 | +0.13(+0.19%) |
May 02, 2014 | 72.75 | 72.94 | 72.46 | 72.59 | 160,716 | -0.05(-0.07%) |
May 01, 2014 | 72.67 | 72.83 | 72.43 | 72.64 | 79,893 | +0.03(+0.03%) |
Apr 30, 2014 | 72.35 | 72.66 | 72.16 | 72.62 | 164,002 | +0.24(+0.32%) |
Apr 29, 2014 | 72.20 | 72.47 | 72.10 | 72.38 | 173,383 | +0.40(+0.56%) |
Apr 28, 2014 | 72.10 | 72.34 | 71.28 | 71.98 | 491,962 | +0.13(+0.18%) |
Apr 25, 2014 | 72.26 | 72.26 | 71.70 | 71.85 | 284,183 | -0.58(-0.80%) |
Apr 24, 2014 | 72.73 | 72.89 | 72.13 | 72.43 | 135,396 | +0.08(+0.12%) |
Apr 23, 2014 | 72.48 | 72.52 | 72.31 | 72.35 | 117,142 | -0.17(-0.23%) |
Apr 22, 2014 | 72.24 | 72.72 | 72.24 | 72.52 | 117,752 | +0.35(+0.49%) |
Apr 21, 2014 | 71.94 | 72.17 | 71.85 | 72.16 | 106,807 | +0.27(+0.37%) |
Apr 17, 2014 | 71.67 | 71.89 | 71.89 | 71.89 | 84,416 | +0.11(+0.15%) |
Apr 16, 2014 | 71.68 | 71.78 | 71.23 | 71.78 | 623,860 | +0.75(+1.05%) |
Apr 15, 2014 | 70.68 | 71.05 | 69.96 | 71.04 | 168,446 | +0.48(+0.68%) |
Apr 14, 2014 | 70.58 | 70.70 | 69.98 | 70.56 | 121,057 | +0.55(+0.78%) |
Apr 11, 2014 | 70.31 | 70.69 | 69.95 | 70.01 | 255,136 | -0.67(-0.95%) |
Apr 10, 2014 | 72.21 | 72.23 | 70.61 | 70.68 | 286,412 | -1.54(-2.13%) |
Apr 09, 2014 | 71.63 | 72.23 | 71.46 | 72.22 | 165,187 | +0.81(+1.14%) |
Apr 08, 2014 | 71.10 | 71.52 | 70.85 | 71.41 | 184,670 | +0.29(+0.40%) |
Apr 07, 2014 | 71.78 | 71.87 | 70.95 | 71.12 | 268,781 | -0.82(-1.14%) |
Apr 04, 2014 | 73.28 | 73.28 | 71.82 | 71.94 | 159,919 | -0.90(-1.23%) |
Apr 03, 2014 | 73.07 | 73.08 | 72.61 | 72.84 | 131,496 | -0.14(-0.20%) |
Apr 02, 2014 | 72.86 | 73.06 | 72.73 | 72.99 | 136,503 | +0.22(+0.30%) |
Apr 01, 2014 | 72.41 | 72.77 | 72.41 | 72.77 | 140,827 | +0.52(+0.72%) |
Mar 31, 2014 | 72.11 | 72.33 | 72.03 | 72.25 | 133,164 | +0.63(+0.88%) |
Mar 28, 2014 | 71.43 | 71.98 | 71.43 | 71.62 | 144,603 | +0.31(+0.44%) |
Mar 27, 2014 | 71.31 | 71.56 | 71.02 | 71.31 | 178,143 | -0.12(-0.16%) |
Mar 26, 2014 | 72.28 | 72.36 | 71.42 | 71.42 | 194,905 | -0.55(-0.76%) |
Mar 25, 2014 | 72.03 | 72.21 | 71.57 | 71.97 | 160,374 | +0.31(+0.44%) |
Mar 24, 2014 | 72.23 | 72.31 | 71.35 | 71.65 | 157,392 | -0.35(-0.49%) |
Mar 21, 2014 | 72.61 | 72.71 | 71.91 | 72.01 | 131,859 | -0.25(-0.35%) |
Mar 20, 2014 | 71.73 | 72.30 | 71.57 | 72.26 | 107,817 | +0.43(+0.61%) |
Mar 19, 2014 | 72.28 | 72.34 | 71.43 | 71.82 | 106,187 | -0.46(-0.64%) |
Mar 18, 2014 | 71.81 | 72.33 | 71.81 | 72.28 | 113,770 | +0.58(+0.80%) |
Mar 17, 2014 | 71.50 | 71.90 | 71.50 | 71.70 | 200,124 | +0.63(+0.88%) |
Mar 14, 2014 | 71.14 | 71.51 | 71.03 | 71.08 | 300,364 | -0.18(-0.25%) |
Mar 13, 2014 | 72.32 | 72.34 | 71.10 | 71.25 | 600,147 | -0.84(-1.16%) |
Mar 12, 2014 | 71.75 | 72.10 | 71.55 | 72.09 | 170,776 | +0.03(+0.03%) |
Mar 11, 2014 | 72.56 | 72.64 | 71.90 | 72.06 | 180,006 | -0.37(-0.51%) |
Mar 10, 2014 | 72.41 | 72.46 | 72.04 | 72.43 | 148,693 | -0.05(-0.07%) |
Mar 07, 2014 | 72.78 | 72.78 | 72.19 | 72.48 | 323,279 | +0.03(+0.03%) |
Mar 06, 2014 | 72.52 | 72.65 | 72.37 | 72.46 | 530,649 | +0.14(+0.20%) |
Mar 05, 2014 | 72.37 | 72.42 | 72.21 | 72.32 | 142,627 | +0.01(+0.01%) |
Mar 04, 2014 | 71.95 | 72.39 | 71.95 | 72.31 | 146,421 | +1.07(+1.50%) |