Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.45 | 71.45 | 70.02 | 70.23 | 357,773 | -1.27(-1.77%) |
May 29, 2014 | 70.42 | 71.51 | 70.21 | 71.50 | 350,925 | +1.18(+1.68%) |
May 28, 2014 | 70.48 | 70.83 | 70.11 | 70.32 | 403,284 | +0.22(+0.31%) |
May 27, 2014 | 71.27 | 71.27 | 70.04 | 70.10 | 578,511 | -0.78(-1.10%) |
May 23, 2014 | 70.53 | 70.88 | 70.88 | 70.88 | 784,409 | +0.13(+0.19%) |
May 22, 2014 | 70.11 | 70.83 | 70.09 | 70.75 | 335,920 | +0.92(+1.32%) |
May 21, 2014 | 70.33 | 70.81 | 69.51 | 69.83 | 576,783 | -0.26(-0.36%) |
May 20, 2014 | 70.84 | 71.25 | 69.95 | 70.09 | 1,088,227 | -1.15(-1.62%) |
May 19, 2014 | 71.10 | 71.55 | 69.42 | 71.24 | 677,719 | -0.40(-0.56%) |
May 16, 2014 | 72.24 | 72.41 | 70.81 | 71.64 | 405,836 | -0.22(-0.30%) |
May 15, 2014 | 73.09 | 73.09 | 70.77 | 71.86 | 645,038 | -1.54(-2.10%) |
May 14, 2014 | 72.46 | 74.57 | 72.46 | 73.39 | 577,637 | +0.50(+0.69%) |
May 13, 2014 | 73.33 | 73.86 | 72.42 | 72.89 | 394,120 | -0.13(-0.18%) |
May 12, 2014 | 71.29 | 73.50 | 71.13 | 73.02 | 427,057 | +2.02(+2.84%) |
May 09, 2014 | 70.74 | 71.69 | 70.55 | 71.01 | 488,805 | -0.15(-0.22%) |
May 08, 2014 | 71.97 | 73.05 | 71.06 | 71.16 | 696,117 | -0.80(-1.12%) |
May 07, 2014 | 71.75 | 72.37 | 71.22 | 71.96 | 454,002 | +0.30(+0.42%) |
May 06, 2014 | 72.23 | 72.51 | 71.59 | 71.66 | 489,599 | -0.83(-1.14%) |
May 05, 2014 | 73.19 | 73.36 | 72.13 | 72.49 | 497,628 | -1.00(-1.37%) |
May 02, 2014 | 72.99 | 74.09 | 72.43 | 73.49 | 945,551 | +0.73(+1.01%) |
May 01, 2014 | 72.37 | 73.59 | 71.26 | 72.76 | 814,206 | +0.61(+0.85%) |
Apr 30, 2014 | 71.10 | 74.22 | 71.10 | 72.15 | 1,076,517 | +1.42(+2.01%) |
Apr 29, 2014 | 72.06 | 72.06 | 69.90 | 70.73 | 984,091 | -1.32(-1.83%) |
Apr 28, 2014 | 73.21 | 73.25 | 71.14 | 72.05 | 729,457 | -1.21(-1.65%) |
Apr 25, 2014 | 75.68 | 75.68 | 72.75 | 73.25 | 1,003,127 | -2.70(-3.55%) |
Apr 24, 2014 | 76.15 | 76.28 | 71.89 | 75.95 | 1,220,003 | +1.07(+1.42%) |
Apr 23, 2014 | 74.68 | 75.17 | 73.93 | 74.89 | 622,936 | +0.39(+0.53%) |
Apr 22, 2014 | 74.96 | 75.23 | 74.39 | 74.49 | 543,650 | -0.43(-0.57%) |
Apr 21, 2014 | 74.13 | 75.16 | 73.90 | 74.92 | 425,015 | +0.77(+1.04%) |
Apr 17, 2014 | 73.93 | 74.14 | 74.14 | 74.14 | 1,030,005 | +0.09(+0.11%) |
Apr 16, 2014 | 74.08 | 74.43 | 73.71 | 74.06 | 458,158 | +0.24(+0.32%) |
Apr 15, 2014 | 74.39 | 74.79 | 72.78 | 73.82 | 739,750 | -0.33(-0.45%) |
Apr 14, 2014 | 74.21 | 75.17 | 73.84 | 74.15 | 491,865 | +0.22(+0.30%) |
Apr 11, 2014 | 75.90 | 76.01 | 73.73 | 73.93 | 777,943 | -1.97(-2.60%) |
Apr 10, 2014 | 78.08 | 78.08 | 75.75 | 75.90 | 756,108 | -2.30(-2.94%) |
Apr 09, 2014 | 78.28 | 78.45 | 77.20 | 78.19 | 868,201 | -0.88(-1.11%) |
Apr 08, 2014 | 80.75 | 81.32 | 78.08 | 79.07 | 1,448,761 | -3.40(-4.12%) |
Apr 07, 2014 | 84.24 | 84.55 | 81.86 | 82.47 | 514,062 | -2.67(-3.14%) |
Apr 04, 2014 | 86.88 | 87.17 | 84.66 | 85.15 | 318,068 | -1.26(-1.46%) |
Apr 03, 2014 | 87.18 | 87.74 | 85.94 | 86.41 | 477,991 | -0.49(-0.56%) |
Apr 02, 2014 | 86.88 | 87.92 | 86.02 | 86.89 | 392,434 | +0.44(+0.51%) |
Apr 01, 2014 | 87.38 | 87.55 | 86.16 | 86.45 | 552,516 | -0.27(-0.31%) |
Mar 31, 2014 | 88.75 | 88.80 | 85.22 | 86.72 | 865,959 | -2.25(-2.53%) |
Mar 28, 2014 | 88.66 | 89.45 | 88.19 | 88.97 | 428,337 | +0.59(+0.67%) |
Mar 27, 2014 | 86.27 | 88.42 | 85.58 | 88.38 | 517,326 | +1.86(+2.15%) |
Mar 26, 2014 | 87.62 | 88.21 | 86.07 | 86.52 | 574,538 | -0.84(-0.96%) |
Mar 25, 2014 | 84.68 | 87.91 | 84.07 | 87.36 | 991,841 | +5.25(+6.39%) |
Mar 24, 2014 | 82.39 | 83.27 | 80.80 | 82.11 | 363,605 | +0.07(+0.08%) |
Mar 21, 2014 | 81.93 | 83.10 | 81.91 | 82.04 | 474,893 | +0.36(+0.44%) |
Mar 20, 2014 | 81.62 | 82.46 | 81.11 | 81.69 | 202,451 | -0.02(-0.02%) |
Mar 19, 2014 | 82.11 | 82.39 | 80.80 | 81.70 | 335,472 | -0.19(-0.23%) |
Mar 18, 2014 | 81.03 | 82.05 | 80.81 | 81.89 | 361,049 | +0.53(+0.65%) |
Mar 17, 2014 | 81.05 | 81.98 | 80.33 | 81.36 | 289,369 | +0.75(+0.93%) |
Mar 14, 2014 | 79.02 | 80.98 | 79.02 | 80.61 | 315,648 | +1.38(+1.75%) |
Mar 13, 2014 | 80.98 | 81.20 | 78.84 | 79.23 | 297,856 | -1.53(-1.89%) |
Mar 12, 2014 | 80.99 | 81.79 | 79.35 | 80.76 | 561,558 | -0.69(-0.84%) |
Mar 11, 2014 | 83.92 | 84.09 | 81.00 | 81.45 | 447,903 | -2.67(-3.17%) |
Mar 10, 2014 | 84.81 | 85.07 | 83.43 | 84.11 | 343,918 | -0.70(-0.82%) |
Mar 07, 2014 | 84.91 | 85.91 | 84.61 | 84.81 | 456,778 | -0.09(-0.11%) |
Mar 06, 2014 | 85.28 | 85.91 | 84.41 | 84.91 | 564,129 | -0.36(-0.42%) |
Mar 05, 2014 | 85.52 | 85.52 | 84.71 | 85.27 | 341,139 | +0.09(+0.11%) |
Mar 04, 2014 | 84.54 | 85.40 | 83.91 | 85.18 | 339,849 | +1.88(+2.26%) |