Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.58 | 75.78 | 73.58 | 74.79 | 3,783,619 | +0.53(+0.72%) |
May 29, 2014 | 73.67 | 74.27 | 73.47 | 74.26 | 1,640,086 | +1.11(+1.51%) |
May 28, 2014 | 73.92 | 74.24 | 72.24 | 73.16 | 6,293,071 | +2.02(+2.84%) |
May 27, 2014 | 71.20 | 71.24 | 70.78 | 71.14 | 827,864 | +0.08(+0.11%) |
May 23, 2014 | 71.21 | 71.06 | 71.06 | 71.06 | 714,501 | -0.18(-0.25%) |
May 22, 2014 | 71.16 | 71.37 | 70.74 | 71.23 | 474,610 | +0.09(+0.12%) |
May 21, 2014 | 70.91 | 71.19 | 70.77 | 71.15 | 792,614 | +0.28(+0.40%) |
May 20, 2014 | 70.98 | 71.31 | 70.55 | 70.86 | 1,692,456 | -0.04(-0.06%) |
May 19, 2014 | 70.44 | 71.14 | 70.34 | 70.91 | 1,072,731 | +0.00(+0.00%) |
May 16, 2014 | 69.96 | 70.93 | 69.84 | 70.91 | 1,604,496 | +0.87(+1.24%) |
May 15, 2014 | 70.61 | 70.64 | 69.80 | 70.04 | 1,416,843 | -0.88(-1.24%) |
May 14, 2014 | 70.99 | 71.01 | 70.19 | 70.92 | 1,906,986 | -0.21(-0.30%) |
May 13, 2014 | 72.07 | 72.09 | 71.12 | 71.13 | 1,557,937 | -0.66(-0.92%) |
May 12, 2014 | 71.52 | 72.05 | 71.32 | 71.79 | 1,476,929 | +0.42(+0.60%) |
May 09, 2014 | 70.76 | 71.38 | 70.30 | 71.37 | 1,427,323 | +0.51(+0.72%) |
May 08, 2014 | 70.30 | 71.19 | 70.24 | 70.85 | 1,765,437 | +0.55(+0.78%) |
May 07, 2014 | 69.73 | 70.36 | 69.41 | 70.31 | 1,425,236 | +0.34(+0.48%) |
May 06, 2014 | 69.58 | 70.31 | 69.46 | 69.97 | 1,889,757 | +0.19(+0.27%) |
May 05, 2014 | 68.77 | 69.87 | 68.45 | 69.78 | 1,921,027 | +0.89(+1.30%) |
May 02, 2014 | 68.54 | 69.07 | 68.39 | 68.89 | 1,194,541 | +0.35(+0.50%) |
May 01, 2014 | 68.82 | 69.00 | 68.27 | 68.54 | 1,315,252 | -0.28(-0.41%) |
Apr 30, 2014 | 68.96 | 69.07 | 68.42 | 68.83 | 1,261,691 | -0.13(-0.19%) |
Apr 29, 2014 | 68.30 | 69.29 | 68.07 | 68.96 | 1,821,463 | +0.95(+1.39%) |
Apr 28, 2014 | 68.28 | 68.43 | 67.08 | 68.01 | 2,681,437 | +0.10(+0.14%) |
Apr 25, 2014 | 68.68 | 69.45 | 67.87 | 67.92 | 2,316,461 | -1.03(-1.49%) |
Apr 24, 2014 | 71.26 | 71.51 | 68.07 | 68.94 | 4,699,035 | -0.45(-0.65%) |
Apr 23, 2014 | 69.70 | 70.03 | 69.07 | 69.39 | 2,150,134 | -0.31(-0.44%) |
Apr 22, 2014 | 70.48 | 70.62 | 69.67 | 69.70 | 1,947,066 | -0.66(-0.93%) |
Apr 21, 2014 | 69.82 | 70.58 | 69.76 | 70.36 | 2,334,727 | +0.62(+0.89%) |
Apr 17, 2014 | 69.72 | 69.74 | 69.74 | 69.74 | 1,510,563 | -0.24(-0.34%) |
Apr 16, 2014 | 71.03 | 71.04 | 69.30 | 69.98 | 2,434,207 | -0.46(-0.65%) |
Apr 15, 2014 | 70.71 | 70.88 | 68.51 | 70.44 | 2,588,119 | -0.20(-0.29%) |
Apr 14, 2014 | 71.05 | 71.13 | 70.05 | 70.64 | 1,776,034 | +0.39(+0.55%) |
Apr 11, 2014 | 70.16 | 70.85 | 69.99 | 70.25 | 2,140,237 | -0.25(-0.35%) |
Apr 10, 2014 | 72.71 | 72.78 | 70.31 | 70.50 | 1,355,310 | -2.18(-3.00%) |
Apr 09, 2014 | 71.95 | 72.73 | 71.63 | 72.68 | 1,610,917 | +0.74(+1.03%) |
Apr 08, 2014 | 71.89 | 72.28 | 71.19 | 71.93 | 1,993,506 | +0.03(+0.04%) |
Apr 07, 2014 | 72.90 | 73.02 | 71.48 | 71.91 | 1,696,328 | -1.21(-1.66%) |
Apr 04, 2014 | 74.68 | 75.11 | 73.02 | 73.12 | 1,774,367 | -1.35(-1.82%) |
Apr 03, 2014 | 73.08 | 74.56 | 72.89 | 74.47 | 3,246,420 | +1.63(+2.24%) |
Apr 02, 2014 | 72.44 | 73.11 | 72.40 | 72.85 | 2,318,850 | +0.36(+0.50%) |
Apr 01, 2014 | 72.48 | 72.75 | 72.01 | 72.48 | 1,223,190 | +0.36(+0.50%) |
Mar 31, 2014 | 71.51 | 72.30 | 71.23 | 72.12 | 1,256,522 | +0.82(+1.15%) |
Mar 28, 2014 | 71.01 | 71.84 | 70.92 | 71.30 | 935,440 | +0.59(+0.84%) |
Mar 27, 2014 | 70.23 | 70.80 | 69.71 | 70.70 | 1,312,122 | +0.52(+0.74%) |
Mar 26, 2014 | 70.82 | 71.16 | 70.19 | 70.19 | 1,316,921 | -0.31(-0.44%) |
Mar 25, 2014 | 70.17 | 71.10 | 70.00 | 70.49 | 1,309,680 | +0.56(+0.79%) |
Mar 24, 2014 | 71.61 | 71.65 | 69.82 | 69.94 | 2,446,244 | -1.37(-1.92%) |
Mar 21, 2014 | 72.23 | 72.58 | 71.19 | 71.31 | 3,136,281 | -0.39(-0.54%) |
Mar 20, 2014 | 71.49 | 71.72 | 71.01 | 71.69 | 1,034,558 | +0.07(+0.10%) |
Mar 19, 2014 | 71.92 | 72.28 | 71.19 | 71.62 | 1,117,957 | -0.27(-0.38%) |
Mar 18, 2014 | 71.31 | 71.96 | 70.76 | 71.90 | 1,600,268 | +0.65(+0.92%) |
Mar 17, 2014 | 71.03 | 71.57 | 70.97 | 71.24 | 1,365,939 | +0.46(+0.65%) |
Mar 14, 2014 | 71.55 | 71.99 | 70.66 | 70.79 | 1,689,973 | -0.84(-1.17%) |
Mar 13, 2014 | 72.46 | 72.55 | 71.52 | 71.62 | 2,234,474 | -0.36(-0.50%) |
Mar 12, 2014 | 71.65 | 71.99 | 71.64 | 71.98 | 1,043,747 | +0.00(+0.00%) |
Mar 11, 2014 | 72.07 | 72.21 | 71.67 | 71.98 | 1,168,975 | -0.15(-0.21%) |
Mar 10, 2014 | 71.75 | 72.21 | 71.75 | 72.13 | 1,127,931 | +0.14(+0.20%) |
Mar 07, 2014 | 71.75 | 72.06 | 71.16 | 71.99 | 1,565,220 | +0.61(+0.85%) |
Mar 06, 2014 | 71.68 | 71.80 | 71.17 | 71.39 | 1,162,036 | -0.11(-0.16%) |
Mar 05, 2014 | 72.13 | 72.21 | 71.40 | 71.50 | 1,510,460 | -0.70(-0.97%) |
Mar 04, 2014 | 71.46 | 72.36 | 71.26 | 72.20 | 1,981,875 | +1.74(+2.47%) |