Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.79 | 75.30 | 74.45 | 74.65 | 21,090 | -0.02(-0.03%) |
May 29, 2014 | 74.70 | 74.93 | 74.41 | 74.67 | 17,354 | +0.05(+0.07%) |
May 28, 2014 | 74.56 | 74.68 | 73.61 | 74.62 | 28,939 | +0.22(+0.30%) |
May 27, 2014 | 73.49 | 74.49 | 73.00 | 74.40 | 40,418 | +0.91(+1.24%) |
May 23, 2014 | 72.92 | 73.49 | 73.49 | 73.49 | 22,800 | +0.59(+0.81%) |
May 22, 2014 | 72.50 | 72.99 | 72.24 | 72.90 | 6,735 | +0.50(+0.69%) |
May 21, 2014 | 72.25 | 72.79 | 72.00 | 72.40 | 34,326 | -0.21(-0.29%) |
May 20, 2014 | 73.01 | 73.19 | 71.79 | 72.61 | 74,850 | -0.52(-0.71%) |
May 19, 2014 | 71.68 | 73.13 | 71.58 | 73.13 | 28,869 | +1.37(+1.91%) |
May 16, 2014 | 71.15 | 71.76 | 70.51 | 71.76 | 38,996 | +0.32(+0.45%) |
May 15, 2014 | 71.86 | 72.03 | 70.57 | 71.44 | 54,719 | -0.42(-0.58%) |
May 14, 2014 | 73.61 | 73.70 | 71.86 | 71.86 | 28,287 | -2.14(-2.89%) |
May 13, 2014 | 74.83 | 75.00 | 73.76 | 74.00 | 12,719 | -1.11(-1.48%) |
May 12, 2014 | 73.73 | 75.12 | 73.58 | 75.11 | 34,117 | +1.88(+2.57%) |
May 09, 2014 | 71.50 | 73.23 | 71.46 | 73.23 | 22,992 | +1.60(+2.23%) |
May 08, 2014 | 73.35 | 73.43 | 71.55 | 71.63 | 32,708 | -1.11(-1.53%) |
May 07, 2014 | 71.90 | 72.74 | 71.25 | 72.74 | 40,574 | +1.23(+1.72%) |
May 06, 2014 | 72.56 | 73.05 | 71.50 | 71.51 | 39,482 | -1.09(-1.50%) |
May 05, 2014 | 72.37 | 73.19 | 72.25 | 72.60 | 21,158 | -0.18(-0.25%) |
May 02, 2014 | 73.34 | 74.34 | 72.35 | 72.78 | 33,207 | +0.02(+0.03%) |
May 01, 2014 | 72.50 | 72.97 | 71.76 | 72.76 | 45,004 | +0.24(+0.33%) |
Apr 30, 2014 | 72.50 | 73.33 | 72.50 | 72.52 | 31,327 | -0.23(-0.32%) |
Apr 29, 2014 | 73.19 | 73.93 | 72.75 | 72.75 | 22,939 | -0.50(-0.68%) |
Apr 28, 2014 | 73.65 | 74.10 | 72.62 | 73.25 | 30,170 | +0.25(+0.34%) |
Apr 25, 2014 | 73.78 | 75.08 | 73.00 | 73.00 | 32,199 | -1.10(-1.48%) |
Apr 24, 2014 | 75.11 | 75.11 | 74.01 | 74.10 | 12,471 | -0.73(-0.98%) |
Apr 23, 2014 | 75.18 | 75.54 | 74.51 | 74.83 | 11,662 | -0.48(-0.64%) |
Apr 22, 2014 | 74.87 | 76.19 | 74.87 | 75.31 | 17,584 | +0.36(+0.48%) |
Apr 21, 2014 | 74.94 | 83.32 | 74.38 | 74.95 | 54,802 | +0.52(+0.70%) |
Apr 17, 2014 | 73.54 | 74.43 | 74.43 | 74.43 | 27,500 | +0.78(+1.06%) |
Apr 16, 2014 | 74.09 | 74.37 | 73.50 | 73.65 | 18,627 | -0.19(-0.26%) |
Apr 15, 2014 | 74.00 | 74.25 | 73.03 | 73.84 | 25,634 | +0.04(+0.05%) |
Apr 14, 2014 | 74.09 | 74.40 | 73.36 | 73.80 | 31,357 | +0.55(+0.75%) |
Apr 11, 2014 | 73.53 | 74.12 | 73.25 | 73.25 | 26,112 | -0.67(-0.91%) |
Apr 10, 2014 | 75.40 | 75.45 | 73.65 | 73.92 | 49,705 | -1.30(-1.73%) |
Apr 09, 2014 | 75.48 | 76.00 | 75.10 | 75.22 | 18,544 | +0.22(+0.29%) |
Apr 08, 2014 | 75.45 | 75.88 | 75.00 | 75.00 | 21,457 | -0.19(-0.25%) |
Apr 07, 2014 | 75.67 | 75.91 | 75.04 | 75.19 | 14,841 | -0.33(-0.44%) |
Apr 04, 2014 | 77.97 | 78.06 | 75.51 | 75.52 | 30,359 | -1.79(-2.32%) |
Apr 03, 2014 | 77.85 | 78.06 | 77.28 | 77.31 | 15,995 | -0.49(-0.63%) |
Apr 02, 2014 | 78.60 | 78.60 | 77.61 | 77.80 | 8,396 | -0.63(-0.80%) |
Apr 01, 2014 | 77.00 | 78.75 | 76.49 | 78.43 | 27,121 | +1.54(+2.00%) |
Mar 31, 2014 | 75.59 | 77.17 | 75.32 | 76.89 | 27,060 | +1.83(+2.44%) |
Mar 28, 2014 | 75.66 | 76.23 | 75.06 | 75.06 | 19,011 | -0.23(-0.31%) |
Mar 27, 2014 | 76.15 | 76.25 | 75.25 | 75.29 | 26,204 | -0.58(-0.76%) |
Mar 26, 2014 | 78.10 | 78.10 | 75.87 | 75.87 | 28,926 | -1.66(-2.14%) |
Mar 25, 2014 | 77.47 | 77.90 | 77.01 | 77.53 | 10,216 | +0.30(+0.39%) |
Mar 24, 2014 | 77.67 | 77.99 | 76.56 | 77.23 | 29,867 | +0.17(+0.22%) |
Mar 21, 2014 | 79.73 | 79.98 | 77.06 | 77.06 | 100,651 | -2.45(-3.08%) |
Mar 20, 2014 | 78.22 | 79.55 | 77.98 | 79.51 | 32,995 | +0.93(+1.18%) |
Mar 19, 2014 | 78.68 | 79.24 | 77.54 | 78.58 | 21,283 | -0.08(-0.10%) |
Mar 18, 2014 | 78.02 | 78.66 | 77.00 | 78.66 | 10,213 | +0.77(+0.99%) |
Mar 17, 2014 | 78.30 | 78.30 | 77.33 | 77.89 | 11,540 | +0.21(+0.27%) |
Mar 14, 2014 | 77.50 | 78.36 | 77.50 | 77.68 | 9,921 | -0.09(-0.12%) |
Mar 13, 2014 | 79.25 | 79.25 | 77.15 | 77.77 | 18,881 | -1.21(-1.53%) |
Mar 12, 2014 | 78.35 | 78.99 | 77.31 | 78.98 | 21,444 | +0.20(+0.25%) |
Mar 11, 2014 | 79.30 | 79.30 | 78.34 | 78.78 | 17,355 | -0.80(-1.01%) |
Mar 10, 2014 | 79.45 | 79.58 | 79.01 | 79.58 | 34,344 | +0.28(+0.35%) |
Mar 07, 2014 | 79.40 | 79.68 | 78.85 | 79.30 | 20,623 | +0.59(+0.75%) |
Mar 06, 2014 | 79.28 | 79.35 | 78.71 | 78.71 | 26,096 | -0.52(-0.66%) |
Mar 05, 2014 | 79.41 | 79.64 | 78.65 | 79.23 | 24,723 | -0.07(-0.09%) |
Mar 04, 2014 | 77.87 | 79.99 | 77.87 | 79.30 | 63,971 | +2.54(+3.31%) |