Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.72 | 74.31 | 72.17 | 72.34 | 46,401 | -1.22(-1.66%) |
May 29, 2014 | 73.40 | 73.56 | 72.34 | 73.56 | 55,251 | +0.51(+0.70%) |
May 28, 2014 | 72.73 | 73.48 | 72.01 | 73.05 | 42,739 | +0.45(+0.62%) |
May 27, 2014 | 71.51 | 73.01 | 70.73 | 72.60 | 156,621 | +1.66(+2.34%) |
May 23, 2014 | 71.62 | 70.94 | 70.94 | 70.94 | 153,100 | -0.39(-0.55%) |
May 22, 2014 | 71.14 | 72.02 | 70.50 | 71.33 | 26,701 | +0.53(+0.75%) |
May 21, 2014 | 70.30 | 70.90 | 69.29 | 70.80 | 106,554 | +0.80(+1.14%) |
May 20, 2014 | 70.75 | 70.75 | 69.51 | 70.00 | 74,669 | -1.00(-1.41%) |
May 19, 2014 | 71.83 | 72.30 | 70.89 | 71.00 | 59,372 | -0.80(-1.11%) |
May 16, 2014 | 71.45 | 71.80 | 70.79 | 71.80 | 53,312 | +0.35(+0.49%) |
May 15, 2014 | 71.01 | 71.96 | 70.43 | 71.45 | 66,286 | -0.02(-0.03%) |
May 14, 2014 | 71.82 | 72.62 | 70.93 | 71.47 | 86,291 | -0.62(-0.86%) |
May 13, 2014 | 73.16 | 73.16 | 71.89 | 72.09 | 108,410 | -1.26(-1.72%) |
May 12, 2014 | 72.44 | 73.77 | 72.44 | 73.35 | 52,816 | +1.31(+1.82%) |
May 09, 2014 | 70.34 | 72.72 | 70.34 | 72.04 | 71,607 | +0.42(+0.59%) |
May 08, 2014 | 72.46 | 72.69 | 71.45 | 71.62 | 101,607 | -0.84(-1.16%) |
May 07, 2014 | 72.91 | 73.11 | 71.54 | 72.46 | 122,783 | -0.22(-0.30%) |
May 06, 2014 | 72.68 | 73.09 | 72.54 | 72.68 | 102,386 | -0.44(-0.60%) |
May 05, 2014 | 72.48 | 73.51 | 72.01 | 73.12 | 90,899 | +0.04(+0.05%) |
May 02, 2014 | 72.85 | 74.09 | 72.48 | 73.08 | 80,705 | +0.56(+0.77%) |
May 01, 2014 | 72.01 | 74.05 | 72.01 | 72.52 | 171,139 | +0.53(+0.74%) |
Apr 30, 2014 | 70.84 | 72.39 | 70.84 | 71.99 | 95,930 | +0.87(+1.22%) |
Apr 29, 2014 | 72.24 | 72.59 | 71.02 | 71.12 | 109,496 | -0.70(-0.97%) |
Apr 28, 2014 | 72.46 | 72.48 | 70.50 | 71.82 | 64,883 | -0.17(-0.24%) |
Apr 25, 2014 | 69.13 | 73.57 | 69.13 | 71.99 | 305,899 | +2.32(+3.33%) |
Apr 24, 2014 | 71.66 | 71.66 | 69.42 | 69.67 | 327,026 | -1.52(-2.14%) |
Apr 23, 2014 | 70.88 | 71.75 | 70.88 | 71.19 | 30,688 | -0.32(-0.45%) |
Apr 22, 2014 | 72.15 | 72.59 | 71.17 | 71.51 | 78,906 | -0.25(-0.35%) |
Apr 21, 2014 | 71.13 | 72.06 | 71.11 | 71.76 | 127,539 | +0.97(+1.37%) |
Apr 17, 2014 | 71.79 | 70.79 | 70.79 | 70.79 | 185,700 | -1.36(-1.88%) |
Apr 16, 2014 | 73.06 | 73.52 | 71.82 | 72.15 | 66,736 | -0.49(-0.67%) |
Apr 15, 2014 | 73.25 | 73.91 | 71.86 | 72.64 | 121,180 | -0.35(-0.48%) |
Apr 14, 2014 | 73.65 | 74.00 | 72.46 | 72.99 | 145,864 | -0.17(-0.23%) |
Apr 11, 2014 | 72.92 | 73.50 | 72.59 | 73.16 | 106,604 | -0.28(-0.38%) |
Apr 10, 2014 | 75.00 | 75.33 | 72.56 | 73.44 | 277,027 | +3.36(+4.79%) |
Apr 09, 2014 | 68.20 | 70.23 | 68.10 | 70.08 | 71,574 | +2.05(+3.01%) |
Apr 08, 2014 | 67.18 | 68.45 | 67.06 | 68.03 | 66,062 | +0.84(+1.25%) |
Apr 07, 2014 | 69.01 | 69.98 | 67.00 | 67.19 | 87,588 | -2.26(-3.25%) |
Apr 04, 2014 | 70.95 | 70.95 | 69.30 | 69.45 | 76,537 | -0.87(-1.24%) |
Apr 03, 2014 | 71.76 | 72.19 | 70.04 | 70.32 | 49,684 | -1.56(-2.17%) |
Apr 02, 2014 | 71.50 | 72.26 | 71.30 | 71.88 | 70,330 | +0.63(+0.88%) |
Apr 01, 2014 | 70.93 | 71.71 | 70.62 | 71.25 | 117,626 | +0.52(+0.74%) |
Mar 31, 2014 | 70.99 | 71.73 | 70.04 | 70.73 | 68,610 | -0.01(-0.01%) |
Mar 28, 2014 | 70.77 | 71.95 | 70.43 | 70.74 | 46,931 | +0.37(+0.53%) |
Mar 27, 2014 | 70.28 | 71.11 | 70.02 | 70.37 | 113,776 | +0.00(+0.00%) |
Mar 26, 2014 | 70.82 | 71.33 | 69.97 | 70.37 | 102,867 | +0.08(+0.11%) |
Mar 25, 2014 | 73.45 | 73.78 | 69.29 | 70.29 | 328,106 | -2.99(-4.08%) |
Mar 24, 2014 | 74.08 | 74.08 | 72.25 | 73.28 | 65,189 | -0.97(-1.31%) |
Mar 21, 2014 | 73.75 | 74.92 | 73.02 | 74.25 | 263,652 | +0.37(+0.50%) |
Mar 20, 2014 | 73.91 | 74.76 | 73.50 | 73.88 | 117,507 | -0.23(-0.31%) |
Mar 19, 2014 | 74.67 | 74.67 | 73.18 | 74.11 | 109,342 | -0.41(-0.55%) |
Mar 18, 2014 | 74.96 | 75.00 | 74.28 | 74.52 | 41,330 | -0.57(-0.76%) |
Mar 17, 2014 | 75.95 | 75.97 | 74.86 | 75.09 | 51,872 | -0.54(-0.71%) |
Mar 14, 2014 | 74.91 | 75.63 | 74.91 | 75.63 | 55,465 | +0.53(+0.71%) |
Mar 13, 2014 | 76.62 | 77.18 | 75.03 | 75.10 | 54,625 | -1.47(-1.92%) |
Mar 12, 2014 | 76.14 | 76.65 | 75.61 | 76.57 | 98,697 | +0.12(+0.16%) |
Mar 11, 2014 | 78.51 | 78.51 | 76.01 | 76.45 | 92,756 | -2.19(-2.78%) |
Mar 10, 2014 | 79.50 | 79.50 | 77.92 | 78.64 | 75,549 | -1.01(-1.27%) |
Mar 07, 2014 | 80.11 | 80.11 | 79.50 | 79.65 | 62,548 | -0.09(-0.11%) |
Mar 06, 2014 | 79.55 | 80.19 | 79.50 | 79.74 | 88,664 | +0.01(+0.01%) |
Mar 05, 2014 | 79.40 | 80.15 | 79.27 | 79.73 | 192,348 | -0.21(-0.26%) |
Mar 04, 2014 | 80.60 | 80.75 | 79.44 | 79.94 | 211,162 | -0.36(-0.45%) |