Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.23 | 72.89 | 71.43 | 72.08 | 79,670 | +0.13(+0.18%) |
May 29, 2014 | 72.35 | 72.86 | 71.62 | 71.95 | 56,887 | -0.27(-0.37%) |
May 28, 2014 | 73.50 | 73.50 | 71.73 | 72.22 | 111,891 | -1.36(-1.85%) |
May 27, 2014 | 72.22 | 73.93 | 72.00 | 73.58 | 120,976 | +1.57(+2.18%) |
May 23, 2014 | 72.11 | 72.01 | 72.01 | 72.01 | 225,600 | -0.38(-0.52%) |
May 22, 2014 | 71.78 | 73.20 | 70.36 | 72.39 | 92,764 | +0.59(+0.82%) |
May 21, 2014 | 71.65 | 72.34 | 70.72 | 71.80 | 217,134 | +0.00(+0.00%) |
May 20, 2014 | 69.50 | 73.12 | 68.35 | 71.80 | 750,567 | +7.95(+12.45%) |
May 19, 2014 | 61.82 | 64.16 | 60.89 | 63.85 | 235,157 | +1.91(+3.08%) |
May 16, 2014 | 62.35 | 62.48 | 60.86 | 61.94 | 152,628 | -0.35(-0.56%) |
May 15, 2014 | 62.24 | 62.52 | 60.04 | 62.29 | 214,474 | -0.30(-0.48%) |
May 14, 2014 | 65.03 | 65.06 | 62.20 | 62.59 | 119,782 | -2.45(-3.77%) |
May 13, 2014 | 66.17 | 66.29 | 64.41 | 65.04 | 93,111 | -1.31(-1.97%) |
May 12, 2014 | 64.74 | 66.90 | 64.37 | 66.35 | 105,220 | +1.95(+3.03%) |
May 09, 2014 | 64.91 | 65.93 | 64.09 | 64.40 | 91,712 | -0.73(-1.12%) |
May 08, 2014 | 63.34 | 65.70 | 62.62 | 65.13 | 183,808 | +1.78(+2.81%) |
May 07, 2014 | 64.68 | 64.84 | 62.16 | 63.35 | 172,597 | -1.98(-3.03%) |
May 06, 2014 | 65.76 | 66.40 | 65.10 | 65.33 | 178,766 | -0.56(-0.85%) |
May 05, 2014 | 66.69 | 66.69 | 65.62 | 65.89 | 184,418 | -1.25(-1.86%) |
May 02, 2014 | 66.48 | 68.64 | 66.02 | 67.14 | 134,683 | +0.78(+1.18%) |
May 01, 2014 | 67.54 | 67.59 | 65.58 | 66.36 | 284,919 | -1.62(-2.38%) |
Apr 30, 2014 | 65.05 | 69.12 | 64.92 | 67.98 | 187,635 | +2.70(+4.14%) |
Apr 29, 2014 | 65.51 | 67.37 | 64.85 | 65.28 | 157,648 | +0.12(+0.18%) |
Apr 28, 2014 | 66.87 | 68.01 | 64.01 | 65.16 | 173,044 | -1.31(-1.97%) |
Apr 25, 2014 | 66.87 | 66.87 | 65.66 | 66.47 | 119,099 | -0.64(-0.95%) |
Apr 24, 2014 | 67.97 | 68.31 | 66.14 | 67.11 | 105,719 | -0.09(-0.13%) |
Apr 23, 2014 | 68.17 | 68.95 | 67.14 | 67.20 | 103,684 | -1.04(-1.52%) |
Apr 22, 2014 | 66.85 | 68.95 | 66.85 | 68.24 | 99,463 | +1.40(+2.09%) |
Apr 21, 2014 | 67.89 | 72.58 | 66.32 | 66.84 | 147,801 | -1.04(-1.53%) |
Apr 17, 2014 | 68.04 | 67.88 | 67.88 | 67.88 | 162,600 | -0.15(-0.22%) |
Apr 16, 2014 | 68.24 | 68.34 | 67.26 | 68.03 | 164,762 | +0.31(+0.46%) |
Apr 15, 2014 | 67.26 | 68.14 | 66.19 | 67.72 | 221,289 | +0.44(+0.65%) |
Apr 14, 2014 | 68.69 | 69.42 | 66.47 | 67.28 | 176,638 | -0.56(-0.83%) |
Apr 11, 2014 | 69.73 | 69.73 | 67.51 | 67.84 | 129,127 | -2.12(-3.03%) |
Apr 10, 2014 | 72.20 | 72.90 | 69.58 | 69.96 | 207,946 | -2.17(-3.01%) |
Apr 09, 2014 | 70.03 | 72.28 | 69.30 | 72.13 | 142,042 | +2.41(+3.46%) |
Apr 08, 2014 | 69.47 | 70.54 | 68.28 | 69.72 | 141,196 | +0.35(+0.50%) |
Apr 07, 2014 | 72.42 | 73.48 | 69.21 | 69.37 | 215,327 | -3.36(-4.62%) |
Apr 04, 2014 | 74.46 | 74.50 | 72.24 | 72.73 | 313,376 | -1.32(-1.78%) |
Apr 03, 2014 | 72.93 | 74.66 | 72.68 | 74.05 | 246,111 | +1.23(+1.69%) |
Apr 02, 2014 | 73.49 | 73.49 | 72.40 | 72.82 | 137,697 | -0.56(-0.76%) |
Apr 01, 2014 | 72.06 | 73.64 | 71.67 | 73.38 | 157,722 | +1.70(+2.37%) |
Mar 31, 2014 | 71.83 | 72.16 | 71.06 | 71.68 | 186,038 | +0.30(+0.42%) |
Mar 28, 2014 | 71.38 | 72.21 | 70.87 | 71.38 | 124,647 | +0.28(+0.39%) |
Mar 27, 2014 | 71.37 | 71.51 | 69.95 | 71.10 | 192,952 | -0.35(-0.49%) |
Mar 26, 2014 | 71.68 | 72.15 | 71.06 | 71.45 | 168,554 | +0.17(+0.24%) |
Mar 25, 2014 | 70.47 | 71.36 | 69.60 | 71.28 | 184,503 | +1.45(+2.08%) |
Mar 24, 2014 | 72.91 | 72.91 | 69.06 | 69.83 | 162,047 | -2.87(-3.95%) |
Mar 21, 2014 | 73.52 | 73.52 | 72.27 | 72.70 | 157,464 | -0.68(-0.93%) |
Mar 20, 2014 | 73.09 | 74.24 | 72.65 | 73.38 | 166,264 | +0.10(+0.14%) |
Mar 19, 2014 | 74.03 | 74.58 | 73.09 | 73.28 | 153,240 | -0.81(-1.09%) |
Mar 18, 2014 | 73.28 | 74.62 | 72.88 | 74.09 | 177,751 | +0.79(+1.08%) |
Mar 17, 2014 | 72.63 | 73.98 | 72.25 | 73.30 | 287,107 | +1.19(+1.65%) |
Mar 14, 2014 | 70.30 | 72.28 | 70.30 | 72.11 | 152,753 | +1.47(+2.08%) |
Mar 13, 2014 | 73.26 | 73.97 | 70.25 | 70.64 | 100,933 | -2.14(-2.94%) |
Mar 12, 2014 | 70.43 | 73.00 | 69.92 | 72.78 | 231,355 | +1.99(+2.81%) |
Mar 11, 2014 | 72.02 | 72.23 | 70.00 | 70.79 | 242,223 | -1.11(-1.54%) |
Mar 10, 2014 | 73.24 | 73.81 | 71.44 | 71.90 | 236,131 | -1.73(-2.35%) |
Mar 07, 2014 | 74.14 | 74.70 | 73.54 | 73.63 | 182,881 | -0.32(-0.43%) |
Mar 06, 2014 | 74.00 | 75.17 | 73.04 | 73.95 | 218,292 | -0.34(-0.46%) |
Mar 05, 2014 | 77.02 | 77.08 | 73.47 | 74.29 | 289,318 | -3.06(-3.96%) |
Mar 04, 2014 | 77.56 | 79.42 | 77.06 | 77.35 | 437,060 | +0.62(+0.81%) |