Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.73 | 71.73 | 70.85 | 71.40 | 423,159 | -0.35(-0.49%) |
May 29, 2014 | 72.16 | 72.19 | 71.52 | 71.75 | 93,633 | -0.38(-0.53%) |
May 28, 2014 | 71.92 | 72.54 | 71.39 | 72.13 | 198,469 | +0.27(+0.38%) |
May 27, 2014 | 72.10 | 72.56 | 71.77 | 71.86 | 163,433 | +0.12(+0.17%) |
May 23, 2014 | 71.31 | 71.74 | 71.74 | 71.74 | 205,800 | +0.03(+0.04%) |
May 22, 2014 | 71.00 | 71.99 | 70.90 | 71.71 | 115,404 | +0.56(+0.79%) |
May 21, 2014 | 71.47 | 71.50 | 70.59 | 71.15 | 187,540 | -0.12(-0.17%) |
May 20, 2014 | 71.61 | 71.68 | 70.61 | 71.27 | 279,140 | -0.36(-0.50%) |
May 19, 2014 | 71.59 | 72.02 | 71.11 | 71.63 | 198,538 | +0.07(+0.10%) |
May 16, 2014 | 71.47 | 71.69 | 70.84 | 71.56 | 212,040 | -0.04(-0.06%) |
May 15, 2014 | 71.52 | 72.12 | 70.77 | 71.60 | 339,584 | -0.29(-0.40%) |
May 14, 2014 | 72.54 | 72.96 | 71.59 | 71.89 | 222,333 | -0.77(-1.06%) |
May 13, 2014 | 72.93 | 73.07 | 72.48 | 72.66 | 198,136 | -0.24(-0.33%) |
May 12, 2014 | 72.57 | 74.02 | 72.37 | 72.90 | 446,603 | +0.63(+0.87%) |
May 09, 2014 | 71.46 | 72.59 | 71.41 | 72.27 | 376,160 | +0.56(+0.78%) |
May 08, 2014 | 71.75 | 72.38 | 71.23 | 71.71 | 211,083 | -0.20(-0.28%) |
May 07, 2014 | 71.96 | 72.81 | 70.99 | 71.91 | 397,294 | -0.05(-0.07%) |
May 06, 2014 | 72.94 | 72.94 | 71.69 | 71.96 | 234,203 | -1.07(-1.47%) |
May 05, 2014 | 72.50 | 73.29 | 71.64 | 73.03 | 634,687 | +0.25(+0.34%) |
May 02, 2014 | 72.70 | 73.69 | 72.70 | 72.78 | 514,526 | +0.47(+0.65%) |
May 01, 2014 | 70.83 | 73.18 | 70.14 | 72.31 | 838,517 | +2.66(+3.82%) |
Apr 30, 2014 | 69.19 | 69.93 | 68.86 | 69.65 | 284,480 | +0.45(+0.65%) |
Apr 29, 2014 | 69.15 | 69.65 | 69.02 | 69.20 | 174,919 | +0.15(+0.22%) |
Apr 28, 2014 | 69.18 | 69.84 | 68.70 | 69.05 | 483,705 | -0.13(-0.19%) |
Apr 25, 2014 | 68.94 | 69.58 | 68.79 | 69.18 | 379,340 | -0.13(-0.19%) |
Apr 24, 2014 | 69.84 | 69.86 | 69.00 | 69.31 | 297,666 | -0.31(-0.45%) |
Apr 23, 2014 | 69.50 | 69.92 | 69.19 | 69.62 | 336,954 | -0.14(-0.20%) |
Apr 22, 2014 | 69.65 | 70.11 | 69.08 | 69.76 | 343,663 | +0.17(+0.24%) |
Apr 21, 2014 | 69.43 | 69.99 | 68.91 | 69.59 | 258,794 | +0.19(+0.27%) |
Apr 17, 2014 | 69.52 | 69.40 | 69.40 | 69.40 | 479,700 | -0.45(-0.64%) |
Apr 16, 2014 | 70.02 | 70.24 | 69.23 | 69.85 | 388,918 | +0.11(+0.16%) |
Apr 15, 2014 | 69.64 | 69.99 | 68.76 | 69.74 | 480,937 | +0.22(+0.32%) |
Apr 14, 2014 | 69.46 | 69.84 | 68.90 | 69.52 | 361,232 | +0.20(+0.29%) |
Apr 11, 2014 | 69.22 | 69.85 | 68.82 | 69.32 | 472,718 | -0.27(-0.39%) |
Apr 10, 2014 | 70.31 | 70.43 | 69.24 | 69.59 | 448,649 | -0.76(-1.08%) |
Apr 09, 2014 | 70.17 | 71.04 | 69.56 | 70.35 | 637,233 | +0.19(+0.27%) |
Apr 08, 2014 | 70.70 | 71.52 | 69.52 | 70.16 | 632,825 | +0.47(+0.67%) |
Apr 07, 2014 | 70.06 | 70.41 | 69.42 | 69.69 | 563,856 | -0.50(-0.71%) |
Apr 04, 2014 | 71.42 | 71.53 | 69.33 | 70.19 | 836,340 | -1.23(-1.72%) |
Apr 03, 2014 | 68.68 | 71.89 | 68.48 | 71.42 | 1,774,185 | -3.14(-4.21%) |
Apr 02, 2014 | 74.10 | 74.89 | 73.73 | 74.56 | 495,654 | +0.50(+0.68%) |
Apr 01, 2014 | 73.76 | 74.11 | 73.41 | 74.06 | 594,999 | +0.26(+0.35%) |
Mar 31, 2014 | 74.01 | 74.41 | 72.93 | 73.80 | 582,835 | -0.11(-0.15%) |
Mar 28, 2014 | 74.17 | 74.92 | 73.44 | 73.91 | 339,536 | -0.33(-0.44%) |
Mar 27, 2014 | 74.36 | 75.28 | 73.62 | 74.24 | 266,261 | -0.39(-0.52%) |
Mar 26, 2014 | 75.65 | 75.92 | 74.62 | 74.63 | 426,063 | -0.53(-0.71%) |
Mar 25, 2014 | 75.46 | 75.81 | 74.31 | 75.16 | 372,391 | -0.15(-0.20%) |
Mar 24, 2014 | 75.71 | 75.92 | 74.19 | 75.31 | 414,472 | -0.43(-0.57%) |
Mar 21, 2014 | 76.74 | 76.92 | 75.56 | 75.74 | 385,239 | -0.54(-0.71%) |
Mar 20, 2014 | 76.36 | 76.69 | 75.64 | 76.28 | 272,834 | -0.16(-0.21%) |
Mar 19, 2014 | 77.40 | 77.67 | 75.80 | 76.44 | 321,144 | -1.05(-1.36%) |
Mar 18, 2014 | 77.24 | 78.66 | 76.63 | 77.49 | 546,160 | +1.69(+2.23%) |
Mar 17, 2014 | 76.25 | 76.88 | 75.50 | 75.80 | 350,406 | -0.29(-0.38%) |
Mar 14, 2014 | 75.78 | 76.69 | 75.03 | 76.09 | 413,124 | -0.06(-0.08%) |
Mar 13, 2014 | 76.76 | 76.92 | 75.16 | 76.15 | 420,107 | -0.68(-0.89%) |
Mar 12, 2014 | 77.20 | 77.20 | 75.98 | 76.83 | 371,981 | -0.50(-0.65%) |
Mar 11, 2014 | 78.13 | 78.57 | 76.67 | 77.33 | 422,071 | -1.05(-1.34%) |
Mar 10, 2014 | 78.60 | 78.88 | 77.64 | 78.38 | 301,690 | -0.40(-0.51%) |
Mar 07, 2014 | 79.35 | 79.35 | 78.08 | 78.78 | 524,013 | -0.18(-0.23%) |
Mar 06, 2014 | 79.79 | 80.32 | 77.87 | 78.96 | 593,145 | -0.83(-1.04%) |
Mar 05, 2014 | 80.31 | 80.49 | 79.37 | 79.79 | 396,550 | -0.52(-0.65%) |
Mar 04, 2014 | 79.35 | 80.77 | 79.16 | 80.31 | 786,282 | +1.76(+2.24%) |