Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.96 | 74.03 | 73.43 | 73.43 | 7,850 | -0.36(-0.49%) |
May 29, 2014 | 73.10 | 74.34 | 73.10 | 73.79 | 8,179 | +0.31(+0.43%) |
May 28, 2014 | 73.73 | 73.93 | 72.64 | 73.48 | 11,587 | -0.29(-0.39%) |
May 27, 2014 | 73.22 | 73.95 | 72.82 | 73.77 | 13,272 | +0.62(+0.85%) |
May 23, 2014 | 72.07 | 73.15 | 73.15 | 73.15 | 7,310 | -0.16(-0.21%) |
May 22, 2014 | 72.31 | 74.58 | 72.31 | 73.31 | 4,644 | -0.43(-0.59%) |
May 21, 2014 | 72.56 | 74.02 | 72.52 | 73.74 | 14,583 | +1.07(+1.47%) |
May 20, 2014 | 73.74 | 73.74 | 71.62 | 72.67 | 21,631 | -2.05(-2.75%) |
May 19, 2014 | 74.01 | 75.13 | 74.01 | 74.72 | 3,009 | +1.00(+1.36%) |
May 16, 2014 | 72.82 | 73.72 | 71.92 | 73.72 | 24,248 | +0.84(+1.15%) |
May 15, 2014 | 72.02 | 73.41 | 72.02 | 72.88 | 20,179 | +0.17(+0.24%) |
May 14, 2014 | 74.29 | 74.29 | 72.63 | 72.71 | 15,372 | -1.56(-2.10%) |
May 13, 2014 | 73.43 | 75.05 | 73.43 | 74.27 | 12,001 | +0.37(+0.50%) |
May 12, 2014 | 73.50 | 75.83 | 73.50 | 73.90 | 22,482 | +0.89(+1.22%) |
May 09, 2014 | 72.07 | 74.83 | 72.07 | 73.01 | 11,692 | +0.33(+0.46%) |
May 08, 2014 | 72.94 | 73.43 | 71.48 | 72.68 | 20,136 | -0.26(-0.36%) |
May 07, 2014 | 70.37 | 72.94 | 70.27 | 72.94 | 22,186 | +3.21(+4.61%) |
May 06, 2014 | 70.89 | 71.40 | 69.73 | 69.73 | 15,714 | -1.45(-2.04%) |
May 05, 2014 | 71.42 | 72.16 | 71.02 | 71.18 | 7,154 | -0.44(-0.61%) |
May 02, 2014 | 70.83 | 72.52 | 70.83 | 71.62 | 12,853 | +0.88(+1.25%) |
May 01, 2014 | 72.22 | 72.82 | 70.63 | 70.74 | 16,220 | -0.72(-1.00%) |
Apr 30, 2014 | 71.43 | 71.98 | 71.04 | 71.45 | 8,045 | -0.08(-0.11%) |
Apr 29, 2014 | 71.27 | 71.73 | 71.08 | 71.53 | 5,843 | +0.56(+0.79%) |
Apr 28, 2014 | 71.84 | 72.13 | 70.85 | 70.97 | 7,309 | -0.05(-0.07%) |
Apr 25, 2014 | 72.82 | 73.06 | 71.02 | 71.02 | 13,240 | -1.93(-2.64%) |
Apr 24, 2014 | 73.87 | 73.90 | 72.82 | 72.94 | 7,422 | -0.87(-1.18%) |
Apr 23, 2014 | 73.43 | 74.27 | 72.82 | 73.82 | 10,268 | +1.02(+1.40%) |
Apr 22, 2014 | 71.35 | 73.12 | 71.35 | 72.80 | 8,733 | +0.91(+1.26%) |
Apr 21, 2014 | 72.23 | 72.23 | 71.22 | 71.89 | 12,509 | -0.35(-0.48%) |
Apr 17, 2014 | 72.05 | 72.24 | 72.24 | 72.24 | 5,815 | -0.34(-0.47%) |
Apr 16, 2014 | 71.70 | 73.17 | 71.23 | 72.58 | 5,667 | +0.43(+0.60%) |
Apr 15, 2014 | 71.63 | 72.15 | 71.01 | 72.15 | 5,945 | -0.14(-0.19%) |
Apr 14, 2014 | 70.74 | 74.55 | 70.72 | 72.29 | 8,907 | +1.96(+2.78%) |
Apr 11, 2014 | 71.20 | 71.30 | 70.30 | 70.33 | 9,410 | -1.30(-1.81%) |
Apr 10, 2014 | 74.55 | 74.55 | 71.63 | 71.63 | 17,039 | -3.29(-4.39%) |
Apr 09, 2014 | 73.25 | 74.92 | 73.25 | 74.92 | 7,787 | +1.44(+1.96%) |
Apr 08, 2014 | 72.38 | 73.99 | 72.38 | 73.49 | 7,749 | +0.96(+1.33%) |
Apr 07, 2014 | 75.96 | 75.96 | 72.34 | 72.52 | 13,013 | -3.32(-4.37%) |
Apr 04, 2014 | 79.75 | 80.29 | 75.83 | 75.84 | 13,383 | -3.44(-4.34%) |
Apr 03, 2014 | 80.55 | 80.55 | 79.24 | 79.28 | 3,951 | -1.07(-1.33%) |
Apr 02, 2014 | 80.58 | 81.16 | 79.22 | 80.35 | 10,369 | +0.29(+0.36%) |
Apr 01, 2014 | 79.22 | 80.53 | 79.11 | 80.06 | 20,566 | +0.95(+1.20%) |
Mar 31, 2014 | 79.44 | 79.44 | 78.99 | 79.11 | 15,031 | +0.52(+0.67%) |
Mar 28, 2014 | 78.11 | 79.44 | 78.11 | 78.58 | 19,747 | +0.34(+0.44%) |
Mar 27, 2014 | 78.27 | 78.54 | 78.16 | 78.24 | 4,743 | +0.17(+0.22%) |
Mar 26, 2014 | 79.06 | 79.06 | 77.64 | 78.07 | 15,995 | -0.17(-0.22%) |
Mar 25, 2014 | 76.90 | 78.24 | 76.43 | 78.23 | 14,744 | +2.14(+2.81%) |
Mar 24, 2014 | 75.83 | 76.36 | 75.44 | 76.10 | 11,155 | -0.23(-0.31%) |
Mar 21, 2014 | 75.41 | 76.35 | 75.41 | 76.33 | 12,277 | +1.06(+1.41%) |
Mar 20, 2014 | 74.33 | 75.59 | 73.89 | 75.27 | 10,627 | +0.94(+1.27%) |
Mar 19, 2014 | 74.62 | 75.10 | 74.07 | 74.33 | 8,232 | +0.01(+0.02%) |
Mar 18, 2014 | 73.74 | 74.32 | 72.29 | 74.32 | 6,845 | +0.97(+1.32%) |
Mar 17, 2014 | 71.62 | 73.39 | 71.02 | 73.35 | 20,465 | +3.26(+4.65%) |
Mar 14, 2014 | 70.18 | 70.86 | 70.09 | 70.09 | 10,991 | -0.07(-0.10%) |
Mar 13, 2014 | 71.02 | 71.02 | 69.91 | 70.16 | 17,859 | -1.02(-1.44%) |
Mar 12, 2014 | 69.60 | 71.44 | 69.21 | 71.19 | 14,762 | +1.63(+2.35%) |
Mar 11, 2014 | 70.63 | 70.63 | 69.56 | 69.56 | 3,427 | -1.35(-1.91%) |
Mar 10, 2014 | 71.02 | 71.51 | 69.63 | 70.91 | 7,239 | -0.59(-0.82%) |
Mar 07, 2014 | 71.11 | 72.22 | 71.11 | 71.50 | 5,974 | +0.42(+0.58%) |
Mar 06, 2014 | 73.75 | 73.75 | 71.08 | 71.08 | 10,447 | -2.05(-2.80%) |
Mar 05, 2014 | 74.76 | 74.76 | 72.53 | 73.13 | 7,781 | -1.17(-1.58%) |
Mar 04, 2014 | 70.76 | 74.92 | 70.76 | 74.30 | 20,922 | +3.71(+5.25%) |