Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.29 | 75.36 | 75.17 | 75.36 | 6,846 | +0.09(+0.12%) |
May 29, 2014 | 75.08 | 75.26 | 75.00 | 75.26 | 2,709 | +0.17(+0.23%) |
May 28, 2014 | 74.99 | 75.09 | 74.96 | 75.09 | 2,017 | +0.11(+0.15%) |
May 27, 2014 | 74.86 | 74.98 | 74.86 | 74.98 | 1,020 | +0.48(+0.65%) |
May 23, 2014 | 74.31 | 74.50 | 74.50 | 74.50 | 3,189 | +0.34(+0.46%) |
May 22, 2014 | 74.18 | 74.18 | 74.15 | 74.15 | 375 | +0.57(+0.77%) |
May 21, 2014 | 73.58 | 73.58 | 73.58 | 73.58 | 878 | +0.35(+0.47%) |
May 20, 2014 | 73.80 | 73.80 | 73.22 | 73.24 | 3,178 | -0.62(-0.84%) |
May 19, 2014 | 73.33 | 73.85 | 73.33 | 73.85 | 944 | +0.63(+0.87%) |
May 16, 2014 | 73.49 | 73.49 | 73.17 | 73.22 | 2,713 | +0.08(+0.10%) |
May 15, 2014 | 73.70 | 73.70 | 72.91 | 73.14 | 6,594 | -0.77(-1.04%) |
May 14, 2014 | 74.13 | 74.16 | 73.90 | 73.91 | 2,133 | -0.41(-0.55%) |
May 13, 2014 | 74.44 | 74.44 | 74.32 | 74.32 | 1,311 | -0.07(-0.10%) |
May 12, 2014 | 74.05 | 74.39 | 74.05 | 74.39 | 1,322 | +1.14(+1.56%) |
May 09, 2014 | 73.33 | 73.33 | 73.25 | 73.25 | 732 | -0.15(-0.21%) |
May 08, 2014 | 73.57 | 73.91 | 73.41 | 73.41 | 1,025 | +0.09(+0.13%) |
May 07, 2014 | 73.29 | 73.44 | 73.22 | 73.31 | 1,332 | +0.10(+0.14%) |
May 06, 2014 | 73.64 | 73.64 | 73.21 | 73.21 | 744 | -0.58(-0.78%) |
May 05, 2014 | 73.54 | 73.79 | 73.31 | 73.79 | 3,847 | +0.02(+0.02%) |
May 02, 2014 | 74.06 | 74.06 | 73.68 | 73.77 | 2,185 | -0.03(-0.03%) |
May 01, 2014 | 73.86 | 73.97 | 73.79 | 73.80 | 1,861 | +0.04(+0.06%) |
Apr 30, 2014 | 73.42 | 73.75 | 73.42 | 73.75 | 1,279 | +0.19(+0.25%) |
Apr 29, 2014 | 73.46 | 73.59 | 73.45 | 73.57 | 2,931 | +0.90(+1.23%) |
Apr 28, 2014 | 73.52 | 73.52 | 72.67 | 72.67 | 1,412 | -1.10(-1.49%) |
Apr 24, 2014 | 73.96 | 73.77 | 73.77 | 73.77 | 323 | +0.07(+0.10%) |
Apr 23, 2014 | 73.76 | 73.76 | 73.69 | 73.69 | 1,207 | -0.19(-0.25%) |
Apr 22, 2014 | 73.82 | 73.97 | 73.82 | 73.88 | 2,088 | +0.52(+0.71%) |
Apr 21, 2014 | 73.30 | 73.40 | 73.30 | 73.36 | 21,050 | +0.04(+0.05%) |
Apr 17, 2014 | 72.97 | 73.32 | 73.32 | 73.32 | 3,543 | +0.37(+0.50%) |
Apr 16, 2014 | 72.75 | 72.95 | 72.53 | 72.95 | 1,853 | +1.11(+1.54%) |
Apr 15, 2014 | 72.18 | 72.18 | 71.20 | 71.85 | 10,301 | +0.51(+0.71%) |
Apr 14, 2014 | 71.92 | 71.93 | 71.23 | 71.34 | 243,509 | -0.21(-0.30%) |
Apr 11, 2014 | 71.31 | 71.55 | 71.31 | 71.55 | 2,142 | -0.50(-0.69%) |
Apr 10, 2014 | 73.02 | 73.03 | 71.96 | 72.05 | 5,179 | -1.47(-2.00%) |
Apr 09, 2014 | 73.13 | 73.52 | 73.02 | 73.52 | 3,964 | +0.75(+1.04%) |
Apr 08, 2014 | 72.52 | 72.97 | 72.52 | 72.77 | 430,460 | +0.22(+0.30%) |
Apr 07, 2014 | 73.29 | 73.29 | 72.35 | 72.55 | 8,822 | -0.82(-1.12%) |
Apr 04, 2014 | 74.77 | 74.77 | 73.37 | 73.37 | 6,511 | -1.01(-1.35%) |
Apr 03, 2014 | 74.73 | 74.73 | 74.25 | 74.38 | 7,426 | -0.20(-0.27%) |
Apr 02, 2014 | 74.44 | 74.68 | 74.34 | 74.58 | 41,934 | +0.43(+0.58%) |
Apr 01, 2014 | 73.87 | 74.23 | 73.87 | 74.15 | 17,554 | +0.32(+0.44%) |
Mar 31, 2014 | 73.53 | 73.83 | 73.53 | 73.83 | 8,457 | +0.87(+1.20%) |
Mar 28, 2014 | 72.96 | 73.38 | 72.92 | 72.96 | 5,472 | +0.21(+0.29%) |
Mar 27, 2014 | 72.91 | 72.91 | 72.72 | 72.75 | 1,702 | -0.15(-0.21%) |
Mar 26, 2014 | 73.76 | 73.76 | 72.90 | 72.90 | 132,464 | -0.19(-0.25%) |
Mar 25, 2014 | 73.59 | 73.74 | 73.08 | 73.08 | 2,836 | -0.29(-0.39%) |
Mar 24, 2014 | 73.76 | 73.76 | 72.87 | 73.37 | 14,639 | -0.65(-0.87%) |
Mar 21, 2014 | 74.02 | 74.02 | 74.02 | 74.02 | 690 | +0.10(+0.13%) |
Mar 20, 2014 | 73.56 | 73.92 | 73.56 | 73.92 | 4,259 | +0.44(+0.60%) |
Mar 19, 2014 | 73.94 | 73.94 | 73.48 | 73.48 | 908 | -0.47(-0.64%) |
Mar 18, 2014 | 73.57 | 73.97 | 73.57 | 73.96 | 3,887 | +0.53(+0.72%) |
Mar 17, 2014 | 72.95 | 73.43 | 72.95 | 73.43 | 2,208 | +0.72(+0.99%) |
Mar 14, 2014 | 72.60 | 72.95 | 72.60 | 72.70 | 1,634 | -0.02(-0.03%) |
Mar 13, 2014 | 73.74 | 73.74 | 72.72 | 72.72 | 5,172 | -0.78(-1.06%) |
Mar 12, 2014 | 73.33 | 73.62 | 73.30 | 73.50 | 4,421 | -0.11(-0.15%) |
Mar 11, 2014 | 74.17 | 74.23 | 73.61 | 73.61 | 4,959 | -0.37(-0.50%) |
Mar 10, 2014 | 73.80 | 73.98 | 73.80 | 73.98 | 1,163 | -0.08(-0.11%) |
Mar 07, 2014 | 74.45 | 74.45 | 73.90 | 74.06 | 1,104 | -0.05(-0.07%) |
Mar 06, 2014 | 74.25 | 74.25 | 74.11 | 74.11 | 6,162 | +0.12(+0.16%) |
Mar 05, 2014 | 74.01 | 74.03 | 73.95 | 73.99 | 3,248 | -0.00(-0.00%) |
Mar 04, 2014 | 73.48 | 73.99 | 73.48 | 73.99 | 1,963 | +1.22(+1.68%) |