Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.78 | 74.33 | 72.82 | 73.45 | 595,419 | -0.47(-0.64%) |
May 29, 2014 | 74.38 | 74.39 | 73.84 | 73.92 | 194,772 | -0.13(-0.18%) |
May 28, 2014 | 74.37 | 74.85 | 73.49 | 74.05 | 369,361 | -0.42(-0.56%) |
May 27, 2014 | 75.29 | 75.32 | 74.39 | 74.47 | 309,237 | -0.41(-0.55%) |
May 23, 2014 | 74.20 | 74.88 | 74.88 | 74.88 | 388,900 | +0.35(+0.47%) |
May 22, 2014 | 74.06 | 74.77 | 73.57 | 74.53 | 240,300 | +0.70(+0.95%) |
May 21, 2014 | 73.67 | 74.20 | 73.27 | 73.83 | 292,913 | +0.26(+0.35%) |
May 20, 2014 | 74.77 | 74.90 | 73.09 | 73.57 | 375,289 | -1.23(-1.64%) |
May 19, 2014 | 74.41 | 75.11 | 74.19 | 74.80 | 347,606 | +0.58(+0.78%) |
May 16, 2014 | 73.79 | 74.24 | 73.33 | 74.22 | 262,990 | +0.51(+0.69%) |
May 15, 2014 | 74.18 | 74.65 | 72.61 | 73.71 | 239,077 | -0.61(-0.82%) |
May 14, 2014 | 74.70 | 75.19 | 74.18 | 74.32 | 544,305 | -0.28(-0.38%) |
May 13, 2014 | 76.05 | 76.48 | 74.58 | 74.60 | 430,137 | -1.28(-1.69%) |
May 12, 2014 | 75.50 | 76.47 | 75.39 | 75.88 | 241,110 | +0.74(+0.98%) |
May 09, 2014 | 74.49 | 75.15 | 73.81 | 75.14 | 382,368 | +0.63(+0.85%) |
May 08, 2014 | 75.26 | 75.91 | 74.46 | 74.51 | 451,234 | -0.98(-1.30%) |
May 07, 2014 | 75.06 | 75.57 | 74.14 | 75.49 | 508,310 | +0.84(+1.13%) |
May 06, 2014 | 74.77 | 75.14 | 73.79 | 74.65 | 537,308 | -0.15(-0.20%) |
May 05, 2014 | 73.46 | 75.05 | 72.98 | 74.80 | 447,562 | +0.80(+1.08%) |
May 02, 2014 | 72.00 | 74.46 | 72.00 | 74.00 | 683,454 | +1.51(+2.08%) |
May 01, 2014 | 75.54 | 75.54 | 71.50 | 72.49 | 1,032,985 | -3.82(-5.01%) |
Apr 30, 2014 | 75.90 | 76.95 | 75.38 | 76.31 | 651,094 | +0.07(+0.09%) |
Apr 29, 2014 | 76.79 | 77.12 | 75.63 | 76.24 | 648,063 | -0.26(-0.34%) |
Apr 28, 2014 | 76.92 | 77.26 | 75.95 | 76.50 | 816,249 | -0.14(-0.18%) |
Apr 25, 2014 | 76.64 | 77.08 | 76.42 | 76.64 | 676,909 | -0.02(-0.03%) |
Apr 24, 2014 | 75.99 | 76.70 | 74.84 | 76.66 | 503,341 | +1.05(+1.39%) |
Apr 23, 2014 | 74.75 | 75.90 | 74.28 | 75.61 | 713,748 | +0.85(+1.14%) |
Apr 22, 2014 | 74.57 | 75.29 | 74.49 | 74.76 | 523,285 | +0.04(+0.05%) |
Apr 21, 2014 | 75.75 | 76.42 | 74.64 | 74.72 | 377,571 | -1.09(-1.44%) |
Apr 17, 2014 | 74.98 | 75.81 | 75.81 | 75.81 | 254,900 | +0.74(+0.99%) |
Apr 16, 2014 | 74.56 | 75.38 | 74.32 | 75.07 | 289,272 | +1.13(+1.53%) |
Apr 15, 2014 | 73.91 | 74.71 | 72.89 | 73.94 | 424,149 | +0.10(+0.14%) |
Apr 14, 2014 | 74.42 | 74.66 | 73.38 | 73.84 | 376,509 | +0.14(+0.19%) |
Apr 11, 2014 | 74.44 | 74.72 | 73.67 | 73.70 | 347,538 | -1.32(-1.76%) |
Apr 10, 2014 | 76.03 | 76.34 | 74.57 | 75.02 | 528,197 | -1.09(-1.43%) |
Apr 09, 2014 | 74.74 | 76.15 | 74.39 | 76.11 | 335,346 | +1.49(+2.00%) |
Apr 08, 2014 | 74.45 | 75.19 | 73.92 | 74.62 | 471,508 | +0.21(+0.28%) |
Apr 07, 2014 | 75.50 | 75.55 | 74.11 | 74.41 | 437,761 | -1.22(-1.61%) |
Apr 04, 2014 | 78.13 | 78.13 | 75.36 | 75.63 | 1,195,331 | -1.82(-2.35%) |
Apr 03, 2014 | 77.59 | 78.05 | 77.28 | 77.45 | 423,392 | -0.21(-0.27%) |
Apr 02, 2014 | 77.77 | 78.06 | 77.20 | 77.66 | 499,335 | -0.08(-0.10%) |
Apr 01, 2014 | 77.27 | 77.80 | 76.95 | 77.74 | 399,302 | +0.72(+0.93%) |
Mar 31, 2014 | 76.65 | 77.19 | 75.99 | 77.02 | 887,165 | +0.89(+1.17%) |
Mar 28, 2014 | 75.96 | 76.91 | 75.30 | 76.13 | 601,782 | +0.44(+0.58%) |
Mar 27, 2014 | 76.10 | 76.10 | 74.20 | 75.69 | 808,262 | +1.69(+2.28%) |
Mar 26, 2014 | 74.42 | 75.08 | 73.96 | 74.00 | 788,256 | -0.33(-0.44%) |
Mar 25, 2014 | 74.15 | 74.91 | 73.84 | 74.33 | 1,008,873 | +0.41(+0.55%) |
Mar 24, 2014 | 73.82 | 74.47 | 73.20 | 73.92 | 789,234 | +0.46(+0.63%) |
Mar 21, 2014 | 74.90 | 74.90 | 73.10 | 73.46 | 840,550 | -0.43(-0.58%) |
Mar 20, 2014 | 72.95 | 74.72 | 72.10 | 73.89 | 762,049 | +0.24(+0.33%) |
Mar 19, 2014 | 75.75 | 75.83 | 72.59 | 73.65 | 1,022,912 | -2.18(-2.87%) |
Mar 18, 2014 | 75.61 | 76.19 | 75.14 | 75.83 | 841,239 | +0.14(+0.18%) |
Mar 17, 2014 | 76.39 | 77.13 | 74.62 | 75.69 | 998,557 | -0.16(-0.21%) |
Mar 14, 2014 | 78.33 | 78.45 | 75.71 | 75.85 | 739,545 | -2.45(-3.13%) |
Mar 13, 2014 | 81.64 | 82.78 | 77.93 | 78.30 | 574,640 | -2.89(-3.56%) |
Mar 12, 2014 | 81.45 | 81.94 | 80.70 | 81.19 | 382,287 | -0.67(-0.82%) |
Mar 11, 2014 | 83.13 | 83.42 | 81.49 | 81.86 | 312,304 | -1.13(-1.36%) |
Mar 10, 2014 | 83.25 | 83.52 | 82.83 | 82.99 | 315,641 | -0.31(-0.37%) |
Mar 07, 2014 | 83.88 | 83.88 | 82.78 | 83.30 | 544,854 | -0.08(-0.10%) |
Mar 06, 2014 | 83.79 | 83.83 | 83.08 | 83.38 | 388,011 | -0.02(-0.02%) |
Mar 05, 2014 | 83.42 | 83.84 | 83.18 | 83.40 | 290,981 | -0.23(-0.28%) |
Mar 04, 2014 | 83.00 | 83.88 | 82.76 | 83.63 | 511,889 | +1.24(+1.51%) |