Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 77.74 | 78.19 | 77.45 | 77.97 | 12,493 | -0.18(-0.23%) |
May 29, 2014 | 78.55 | 78.95 | 76.98 | 78.15 | 10,970 | -0.66(-0.84%) |
May 28, 2014 | 77.81 | 78.81 | 77.81 | 78.81 | 15,635 | +1.96(+2.54%) |
May 27, 2014 | 76.55 | 77.13 | 76.15 | 76.86 | 36,761 | +0.64(+0.84%) |
May 23, 2014 | 76.11 | 76.22 | 76.22 | 76.22 | 14,877 | +0.77(+1.02%) |
May 22, 2014 | 75.73 | 76.07 | 75.21 | 75.44 | 19,968 | -0.26(-0.35%) |
May 21, 2014 | 75.78 | 76.03 | 75.54 | 75.71 | 15,661 | -0.92(-1.20%) |
May 20, 2014 | 76.28 | 77.14 | 76.05 | 76.62 | 10,459 | -0.01(-0.01%) |
May 19, 2014 | 77.87 | 77.87 | 76.63 | 76.63 | 8,939 | -0.73(-0.95%) |
May 16, 2014 | 77.10 | 77.96 | 77.10 | 77.37 | 77,261 | -0.32(-0.41%) |
May 15, 2014 | 77.49 | 78.15 | 77.16 | 77.68 | 50,072 | +1.00(+1.31%) |
May 14, 2014 | 76.64 | 76.89 | 76.32 | 76.68 | 15,150 | +1.45(+1.93%) |
May 13, 2014 | 74.92 | 75.23 | 74.84 | 75.23 | 23,056 | +0.94(+1.27%) |
May 12, 2014 | 74.64 | 74.64 | 74.17 | 74.28 | 10,940 | -0.39(-0.52%) |
May 09, 2014 | 75.05 | 75.32 | 74.59 | 74.67 | 8,350 | -0.86(-1.14%) |
May 08, 2014 | 76.08 | 76.34 | 74.94 | 75.53 | 24,053 | -0.47(-0.62%) |
May 07, 2014 | 76.41 | 76.56 | 75.92 | 76.00 | 13,937 | -0.63(-0.83%) |
May 06, 2014 | 76.26 | 76.78 | 76.10 | 76.63 | 18,430 | +0.72(+0.95%) |
May 05, 2014 | 76.99 | 77.07 | 75.61 | 75.91 | 15,784 | -0.82(-1.07%) |
May 02, 2014 | 75.50 | 77.28 | 75.33 | 76.73 | 162,240 | +0.90(+1.19%) |
May 01, 2014 | 74.74 | 76.27 | 74.70 | 75.83 | 41,632 | +1.33(+1.78%) |
Apr 30, 2014 | 74.10 | 74.80 | 73.97 | 74.50 | 13,313 | +0.29(+0.39%) |
Apr 29, 2014 | 74.03 | 74.24 | 73.63 | 74.21 | 19,695 | -0.19(-0.25%) |
Apr 28, 2014 | 74.77 | 74.99 | 74.28 | 74.40 | 13,801 | -0.66(-0.88%) |
Apr 25, 2014 | 75.37 | 75.72 | 75.06 | 75.06 | 19,943 | +0.27(+0.36%) |
Apr 24, 2014 | 74.23 | 74.83 | 74.23 | 74.79 | 20,184 | +0.16(+0.22%) |
Apr 23, 2014 | 74.30 | 74.63 | 74.26 | 74.63 | 8,980 | +0.87(+1.18%) |
Apr 22, 2014 | 73.22 | 73.81 | 73.03 | 73.76 | 9,975 | +0.39(+0.53%) |
Apr 21, 2014 | 74.05 | 74.21 | 73.37 | 73.37 | 19,547 | -0.71(-0.96%) |
Apr 17, 2014 | 74.92 | 74.08 | 74.08 | 74.08 | 12,290 | -0.67(-0.90%) |
Apr 16, 2014 | 73.66 | 74.84 | 73.66 | 74.75 | 38,186 | +0.07(+0.09%) |
Apr 15, 2014 | 73.82 | 74.93 | 73.80 | 74.68 | 21,660 | +0.83(+1.12%) |
Apr 14, 2014 | 74.21 | 74.27 | 73.50 | 73.86 | 19,939 | -0.25(-0.34%) |
Apr 11, 2014 | 73.63 | 74.14 | 73.37 | 74.11 | 20,483 | +1.17(+1.60%) |
Apr 10, 2014 | 72.30 | 73.42 | 72.30 | 72.95 | 13,620 | +1.04(+1.45%) |
Apr 09, 2014 | 72.16 | 72.63 | 71.74 | 71.90 | 16,261 | -0.74(-1.02%) |
Apr 08, 2014 | 72.23 | 72.68 | 71.93 | 72.64 | 8,185 | +0.26(+0.36%) |
Apr 07, 2014 | 71.82 | 72.39 | 71.82 | 72.38 | 22,806 | +0.80(+1.12%) |
Apr 04, 2014 | 71.11 | 71.85 | 70.98 | 71.58 | 14,864 | +0.66(+0.93%) |
Apr 03, 2014 | 70.84 | 71.28 | 70.74 | 70.92 | 28,140 | +0.52(+0.74%) |
Apr 02, 2014 | 70.65 | 70.65 | 70.36 | 70.40 | 21,554 | -0.75(-1.05%) |
Apr 01, 2014 | 71.57 | 71.72 | 71.15 | 71.15 | 30,967 | -0.89(-1.23%) |
Mar 31, 2014 | 71.76 | 72.28 | 71.55 | 72.04 | 25,898 | -0.33(-0.46%) |
Mar 28, 2014 | 72.66 | 72.73 | 72.05 | 72.37 | 14,494 | -0.61(-0.83%) |
Mar 27, 2014 | 72.60 | 73.42 | 72.50 | 72.98 | 22,134 | +0.79(+1.09%) |
Mar 26, 2014 | 71.54 | 72.33 | 71.54 | 72.19 | 28,734 | +0.60(+0.84%) |
Mar 25, 2014 | 71.28 | 71.77 | 71.28 | 71.59 | 19,384 | -0.38(-0.53%) |
Mar 24, 2014 | 70.85 | 72.21 | 70.85 | 71.97 | 6,927 | +1.01(+1.43%) |
Mar 21, 2014 | 70.30 | 70.96 | 70.19 | 70.96 | 3,235 | +0.77(+1.09%) |
Mar 20, 2014 | 69.89 | 70.22 | 69.89 | 70.19 | 927 | +0.25(+0.35%) |
Mar 19, 2014 | 70.37 | 70.37 | 68.87 | 69.95 | 11,465 | -0.53(-0.75%) |
Mar 18, 2014 | 70.22 | 70.56 | 70.22 | 70.48 | 2,516 | +0.31(+0.44%) |
Mar 17, 2014 | 70.52 | 70.70 | 70.06 | 70.17 | 18,636 | -0.77(-1.08%) |
Mar 14, 2014 | 70.73 | 71.35 | 70.72 | 70.94 | 127,802 | +0.15(+0.21%) |
Mar 13, 2014 | 69.34 | 70.79 | 69.34 | 70.79 | 7,989 | +1.18(+1.70%) |
Mar 12, 2014 | 69.26 | 69.61 | 69.25 | 69.61 | 5,953 | +0.89(+1.30%) |
Mar 11, 2014 | 68.39 | 68.77 | 68.23 | 68.72 | 19,444 | +0.31(+0.46%) |
Mar 10, 2014 | 68.41 | 68.49 | 68.18 | 68.41 | 17,894 | +0.12(+0.17%) |
Mar 07, 2014 | 67.84 | 68.51 | 67.84 | 68.29 | 13,015 | -0.78(-1.12%) |
Mar 06, 2014 | 69.07 | 69.36 | 69.07 | 69.07 | 6,282 | -0.92(-1.32%) |
Mar 05, 2014 | 69.80 | 70.15 | 69.75 | 69.99 | 6,515 | +0.05(+0.07%) |
Mar 04, 2014 | 70.64 | 70.64 | 69.94 | 69.94 | 6,955 | -1.46(-2.04%) |