Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.89 | 72.22 | 71.72 | 72.14 | 2,082,868 | +0.20(+0.28%) |
May 29, 2014 | 71.74 | 72.00 | 71.47 | 71.94 | 1,533,192 | +0.15(+0.21%) |
May 28, 2014 | 71.21 | 71.87 | 71.10 | 71.79 | 1,704,160 | +0.15(+0.21%) |
May 27, 2014 | 71.33 | 71.88 | 71.29 | 71.64 | 1,641,861 | +0.47(+0.67%) |
May 23, 2014 | 71.22 | 71.16 | 71.16 | 71.16 | 1,533,994 | -0.19(-0.27%) |
May 22, 2014 | 71.19 | 71.52 | 71.09 | 71.35 | 976,100 | +0.22(+0.31%) |
May 21, 2014 | 70.94 | 71.20 | 70.82 | 71.14 | 1,487,596 | +0.28(+0.40%) |
May 20, 2014 | 70.69 | 71.24 | 70.43 | 70.85 | 2,084,196 | +0.15(+0.22%) |
May 19, 2014 | 71.27 | 71.72 | 70.63 | 70.70 | 1,882,599 | -0.82(-1.15%) |
May 16, 2014 | 71.43 | 72.08 | 71.03 | 71.52 | 1,961,717 | +0.16(+0.23%) |
May 15, 2014 | 71.31 | 71.43 | 70.60 | 71.36 | 1,865,834 | -0.08(-0.11%) |
May 14, 2014 | 71.34 | 71.96 | 71.33 | 71.44 | 1,558,305 | +0.19(+0.26%) |
May 13, 2014 | 71.07 | 72.44 | 71.02 | 71.26 | 1,653,150 | +0.18(+0.25%) |
May 12, 2014 | 71.51 | 71.51 | 70.96 | 71.08 | 2,147,809 | -0.27(-0.38%) |
May 09, 2014 | 71.17 | 71.35 | 70.85 | 71.35 | 1,602,402 | +0.32(+0.45%) |
May 08, 2014 | 70.99 | 71.37 | 70.70 | 71.03 | 2,119,707 | -0.08(-0.11%) |
May 07, 2014 | 71.10 | 71.54 | 70.50 | 71.11 | 3,532,563 | +0.93(+1.32%) |
May 06, 2014 | 70.46 | 70.59 | 70.14 | 70.19 | 3,420,577 | -0.97(-1.36%) |
May 05, 2014 | 69.82 | 71.49 | 69.72 | 71.15 | 3,436,028 | +1.13(+1.61%) |
May 02, 2014 | 69.28 | 70.83 | 69.18 | 70.03 | 3,464,462 | +0.62(+0.89%) |
May 01, 2014 | 67.65 | 69.64 | 67.37 | 69.41 | 4,276,635 | +2.18(+3.24%) |
Apr 30, 2014 | 66.86 | 67.42 | 66.77 | 67.22 | 2,780,693 | +0.42(+0.63%) |
Apr 29, 2014 | 67.36 | 67.47 | 66.72 | 66.81 | 2,067,871 | -0.37(-0.55%) |
Apr 28, 2014 | 67.08 | 67.45 | 66.65 | 67.18 | 2,036,493 | +0.31(+0.46%) |
Apr 25, 2014 | 67.06 | 67.28 | 66.75 | 66.87 | 1,321,556 | -0.39(-0.57%) |
Apr 24, 2014 | 67.81 | 67.83 | 66.87 | 67.26 | 4,430,893 | -0.38(-0.56%) |
Apr 23, 2014 | 67.34 | 67.69 | 66.95 | 67.64 | 1,835,302 | +0.08(+0.12%) |
Apr 22, 2014 | 66.84 | 67.72 | 66.69 | 67.55 | 2,692,930 | +0.68(+1.01%) |
Apr 21, 2014 | 66.72 | 66.88 | 66.25 | 66.88 | 1,829,591 | +0.35(+0.53%) |
Apr 17, 2014 | 66.40 | 66.52 | 66.52 | 66.52 | 2,268,875 | +0.22(+0.33%) |
Apr 16, 2014 | 66.22 | 66.40 | 65.95 | 66.31 | 1,998,468 | +0.56(+0.86%) |
Apr 15, 2014 | 65.44 | 65.89 | 65.08 | 65.74 | 2,129,806 | +0.30(+0.46%) |
Apr 14, 2014 | 65.20 | 65.73 | 64.88 | 65.45 | 2,024,754 | +0.61(+0.94%) |
Apr 11, 2014 | 65.39 | 65.63 | 64.83 | 64.83 | 2,837,751 | -0.80(-1.23%) |
Apr 10, 2014 | 65.88 | 66.27 | 65.38 | 65.64 | 3,096,671 | -0.26(-0.39%) |
Apr 09, 2014 | 65.72 | 66.00 | 65.12 | 65.90 | 2,452,876 | +0.30(+0.45%) |
Apr 08, 2014 | 64.94 | 65.74 | 64.53 | 65.60 | 3,716,251 | +0.93(+1.43%) |
Apr 07, 2014 | 64.78 | 65.56 | 64.62 | 64.67 | 4,334,948 | -0.05(-0.07%) |
Apr 04, 2014 | 65.51 | 65.54 | 64.22 | 64.72 | 3,598,009 | -0.42(-0.64%) |
Apr 03, 2014 | 65.22 | 65.43 | 64.70 | 65.14 | 1,904,942 | -0.02(-0.02%) |
Apr 02, 2014 | 65.34 | 66.00 | 65.04 | 65.15 | 2,696,528 | -0.27(-0.42%) |
Apr 01, 2014 | 65.72 | 65.81 | 64.86 | 65.43 | 3,011,850 | -0.21(-0.32%) |
Mar 31, 2014 | 66.20 | 66.53 | 65.48 | 65.64 | 2,443,956 | -0.21(-0.32%) |
Mar 28, 2014 | 64.92 | 66.24 | 64.87 | 65.84 | 3,078,273 | +1.17(+1.81%) |
Mar 27, 2014 | 64.70 | 65.00 | 64.14 | 64.67 | 2,356,962 | -0.11(-0.17%) |
Mar 26, 2014 | 65.63 | 66.08 | 64.73 | 64.79 | 3,083,352 | -0.72(-1.10%) |
Mar 25, 2014 | 65.41 | 65.62 | 64.95 | 65.51 | 2,480,075 | +0.65(+1.00%) |
Mar 24, 2014 | 65.28 | 65.63 | 64.27 | 64.86 | 2,672,828 | -0.14(-0.21%) |
Mar 21, 2014 | 65.61 | 65.68 | 64.75 | 64.99 | 4,373,283 | -0.13(-0.20%) |
Mar 20, 2014 | 64.58 | 65.15 | 64.22 | 65.12 | 2,264,352 | +0.44(+0.68%) |
Mar 19, 2014 | 65.63 | 66.53 | 64.38 | 64.68 | 2,490,903 | -0.90(-1.37%) |
Mar 18, 2014 | 65.58 | 65.97 | 65.34 | 65.58 | 1,833,521 | +0.05(+0.07%) |
Mar 17, 2014 | 64.76 | 65.73 | 64.76 | 65.53 | 3,094,442 | +1.08(+1.68%) |
Mar 14, 2014 | 64.22 | 64.99 | 64.18 | 64.45 | 2,115,454 | +0.03(+0.05%) |
Mar 13, 2014 | 64.95 | 65.13 | 64.35 | 64.42 | 3,048,475 | -0.39(-0.61%) |
Mar 12, 2014 | 65.14 | 65.37 | 64.55 | 64.81 | 3,066,085 | -0.69(-1.05%) |
Mar 11, 2014 | 64.99 | 65.63 | 64.79 | 65.50 | 1,933,402 | +0.42(+0.64%) |
Mar 10, 2014 | 65.01 | 65.33 | 64.52 | 65.08 | 1,613,471 | -0.10(-0.16%) |
Mar 07, 2014 | 65.68 | 65.68 | 64.37 | 65.19 | 2,256,887 | -0.49(-0.74%) |
Mar 06, 2014 | 64.92 | 66.08 | 64.86 | 65.68 | 2,724,249 | +0.90(+1.39%) |
Mar 05, 2014 | 65.38 | 65.39 | 64.40 | 64.78 | 3,492,107 | -0.59(-0.91%) |
Mar 04, 2014 | 65.68 | 65.76 | 65.17 | 65.37 | 3,234,288 | +0.06(+0.10%) |