Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.60 | 72.67 | 72.29 | 72.57 | 82,356 | +0.09(+0.12%) |
May 29, 2014 | 72.57 | 72.72 | 72.34 | 72.48 | 56,586 | +0.13(+0.18%) |
May 28, 2014 | 72.35 | 72.51 | 71.97 | 72.34 | 95,651 | +0.11(+0.15%) |
May 27, 2014 | 71.84 | 72.24 | 71.66 | 72.24 | 217,512 | +0.88(+1.23%) |
May 23, 2014 | 70.75 | 71.36 | 71.36 | 71.36 | 87,672 | +0.48(+0.68%) |
May 22, 2014 | 70.52 | 70.97 | 70.49 | 70.88 | 67,752 | +0.52(+0.73%) |
May 21, 2014 | 70.29 | 70.55 | 70.03 | 70.36 | 51,402 | +0.34(+0.48%) |
May 20, 2014 | 70.34 | 70.59 | 69.65 | 70.03 | 89,374 | -0.34(-0.48%) |
May 19, 2014 | 69.61 | 70.53 | 69.61 | 70.36 | 144,255 | +0.70(+1.01%) |
May 16, 2014 | 69.18 | 69.71 | 69.01 | 69.66 | 76,614 | +0.76(+1.11%) |
May 15, 2014 | 69.63 | 69.74 | 68.40 | 68.90 | 265,940 | -0.82(-1.17%) |
May 14, 2014 | 70.31 | 70.32 | 69.69 | 69.71 | 38,669 | -0.59(-0.83%) |
May 13, 2014 | 71.14 | 71.14 | 70.29 | 70.30 | 120,848 | -0.56(-0.79%) |
May 12, 2014 | 69.98 | 70.94 | 69.96 | 70.86 | 63,633 | +1.27(+1.83%) |
May 09, 2014 | 69.86 | 69.86 | 69.12 | 69.59 | 74,977 | -0.22(-0.32%) |
May 08, 2014 | 69.33 | 70.77 | 69.08 | 69.81 | 52,189 | +0.48(+0.69%) |
May 07, 2014 | 69.62 | 69.62 | 68.77 | 69.33 | 39,587 | +0.03(+0.04%) |
May 06, 2014 | 69.58 | 69.93 | 69.23 | 69.31 | 83,530 | -0.27(-0.38%) |
May 05, 2014 | 69.09 | 69.76 | 68.90 | 69.57 | 97,078 | +0.06(+0.09%) |
May 02, 2014 | 69.28 | 69.80 | 69.16 | 69.51 | 24,825 | +0.24(+0.35%) |
May 01, 2014 | 69.41 | 70.15 | 69.13 | 69.27 | 32,096 | -0.22(-0.32%) |
Apr 30, 2014 | 68.95 | 69.51 | 68.86 | 69.49 | 58,354 | +0.35(+0.50%) |
Apr 29, 2014 | 69.00 | 69.31 | 68.68 | 69.15 | 80,676 | +0.47(+0.69%) |
Apr 28, 2014 | 69.46 | 69.61 | 67.69 | 68.68 | 331,167 | -0.39(-0.57%) |
Apr 25, 2014 | 70.68 | 70.68 | 68.93 | 69.07 | 98,223 | -2.34(-3.27%) |
Apr 24, 2014 | 71.55 | 71.60 | 70.50 | 71.40 | 92,919 | +0.40(+0.56%) |
Apr 23, 2014 | 71.15 | 71.31 | 70.83 | 71.00 | 225,871 | -0.06(-0.09%) |
Apr 22, 2014 | 70.59 | 71.25 | 70.44 | 71.07 | 232,966 | +0.63(+0.90%) |
Apr 21, 2014 | 70.28 | 70.45 | 69.55 | 70.43 | 167,758 | +0.63(+0.90%) |
Apr 17, 2014 | 68.94 | 69.80 | 69.80 | 69.80 | 133,027 | +1.29(+1.88%) |
Apr 16, 2014 | 68.82 | 68.86 | 67.53 | 68.52 | 221,647 | -0.12(-0.17%) |
Apr 15, 2014 | 68.31 | 68.84 | 67.44 | 68.63 | 179,235 | +0.44(+0.65%) |
Apr 14, 2014 | 68.20 | 68.55 | 67.55 | 68.19 | 480,617 | +0.54(+0.80%) |
Apr 11, 2014 | 67.95 | 68.90 | 67.47 | 67.64 | 438,868 | -1.08(-1.56%) |
Apr 10, 2014 | 71.02 | 71.02 | 68.65 | 68.72 | 489,348 | -2.19(-3.09%) |
Apr 09, 2014 | 70.50 | 70.95 | 70.15 | 70.91 | 65,261 | +0.74(+1.05%) |
Apr 08, 2014 | 69.38 | 70.22 | 69.37 | 70.18 | 67,966 | +0.91(+1.31%) |
Apr 07, 2014 | 69.72 | 70.30 | 68.88 | 69.27 | 299,065 | -0.63(-0.90%) |
Apr 04, 2014 | 72.50 | 72.50 | 69.80 | 69.90 | 366,787 | -2.03(-2.83%) |
Apr 03, 2014 | 71.94 | 72.59 | 71.64 | 71.94 | 133,001 | +0.11(+0.15%) |
Apr 02, 2014 | 72.07 | 72.08 | 71.46 | 71.83 | 203,626 | -0.11(-0.15%) |
Apr 01, 2014 | 71.14 | 71.94 | 71.12 | 71.94 | 232,961 | +1.13(+1.59%) |
Mar 31, 2014 | 70.26 | 71.03 | 70.13 | 70.81 | 261,224 | +1.14(+1.63%) |
Mar 28, 2014 | 69.43 | 70.22 | 69.39 | 69.67 | 80,382 | +0.45(+0.65%) |
Mar 27, 2014 | 69.75 | 69.97 | 69.03 | 69.22 | 203,914 | -0.52(-0.74%) |
Mar 26, 2014 | 71.29 | 71.29 | 69.73 | 69.73 | 144,129 | -0.80(-1.13%) |
Mar 25, 2014 | 70.34 | 70.92 | 70.17 | 70.53 | 115,985 | +0.52(+0.75%) |
Mar 24, 2014 | 70.64 | 70.69 | 69.44 | 70.01 | 273,736 | -0.28(-0.40%) |
Mar 21, 2014 | 71.13 | 71.22 | 70.13 | 70.29 | 148,943 | -0.62(-0.87%) |
Mar 20, 2014 | 69.46 | 70.95 | 69.34 | 70.91 | 200,759 | +1.28(+1.85%) |
Mar 19, 2014 | 69.71 | 70.10 | 69.22 | 69.63 | 295,294 | -0.06(-0.09%) |
Mar 18, 2014 | 68.96 | 69.72 | 68.71 | 69.69 | 202,488 | +0.99(+1.44%) |
Mar 17, 2014 | 68.30 | 68.93 | 68.30 | 68.70 | 56,581 | +0.84(+1.24%) |
Mar 14, 2014 | 68.17 | 68.44 | 67.85 | 67.86 | 67,136 | -0.39(-0.57%) |
Mar 13, 2014 | 69.57 | 69.68 | 67.89 | 68.25 | 292,735 | -1.13(-1.62%) |
Mar 12, 2014 | 68.51 | 69.40 | 68.38 | 69.37 | 54,794 | +0.55(+0.80%) |
Mar 11, 2014 | 69.34 | 69.53 | 68.62 | 68.82 | 67,183 | -0.38(-0.55%) |
Mar 10, 2014 | 69.34 | 69.48 | 68.88 | 69.20 | 56,479 | -0.12(-0.17%) |
Mar 07, 2014 | 69.85 | 69.85 | 69.11 | 69.32 | 252,782 | -0.08(-0.11%) |
Mar 06, 2014 | 69.12 | 69.46 | 68.88 | 69.40 | 160,929 | +0.48(+0.69%) |
Mar 05, 2014 | 68.89 | 69.11 | 68.67 | 68.92 | 108,733 | +0.13(+0.19%) |
Mar 04, 2014 | 68.47 | 68.90 | 68.47 | 68.79 | 334,675 | +1.20(+1.77%) |