Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.36 | 74.94 | 74.36 | 74.77 | 1,176,179 | +0.31(+0.42%) |
May 29, 2014 | 73.96 | 74.75 | 73.93 | 74.46 | 896,563 | +0.56(+0.76%) |
May 28, 2014 | 74.22 | 74.65 | 73.47 | 73.90 | 1,351,371 | -0.27(-0.36%) |
May 27, 2014 | 73.89 | 74.59 | 73.84 | 74.17 | 1,338,251 | +0.84(+1.14%) |
May 23, 2014 | 73.56 | 73.33 | 73.33 | 73.33 | 855,440 | -0.44(-0.59%) |
May 22, 2014 | 73.46 | 73.96 | 73.33 | 73.77 | 444,284 | +0.38(+0.52%) |
May 21, 2014 | 72.92 | 73.51 | 72.71 | 73.39 | 782,652 | +0.62(+0.86%) |
May 20, 2014 | 73.32 | 73.60 | 72.59 | 72.76 | 744,755 | -0.71(-0.97%) |
May 19, 2014 | 73.55 | 74.22 | 73.27 | 73.48 | 1,265,368 | -0.25(-0.34%) |
May 16, 2014 | 71.16 | 73.94 | 71.16 | 73.72 | 2,548,403 | +2.75(+3.87%) |
May 15, 2014 | 70.93 | 71.19 | 69.76 | 70.98 | 1,449,570 | +0.00(+0.00%) |
May 14, 2014 | 71.87 | 72.18 | 70.90 | 70.98 | 856,755 | -0.88(-1.22%) |
May 13, 2014 | 71.30 | 72.15 | 71.26 | 71.86 | 712,159 | +0.64(+0.90%) |
May 12, 2014 | 70.94 | 71.64 | 70.86 | 71.22 | 1,082,526 | +0.72(+1.02%) |
May 09, 2014 | 70.44 | 70.74 | 69.80 | 70.50 | 1,311,114 | +0.04(+0.06%) |
May 08, 2014 | 70.25 | 71.42 | 70.12 | 70.45 | 1,134,918 | +0.13(+0.19%) |
May 07, 2014 | 72.05 | 72.05 | 69.71 | 70.32 | 1,617,136 | -1.37(-1.91%) |
May 06, 2014 | 72.44 | 72.74 | 71.59 | 71.69 | 1,116,421 | -1.03(-1.42%) |
May 05, 2014 | 71.67 | 73.03 | 71.59 | 72.72 | 1,038,452 | +0.61(+0.85%) |
May 02, 2014 | 72.08 | 72.30 | 71.25 | 72.11 | 1,298,259 | -0.12(-0.16%) |
May 01, 2014 | 71.01 | 72.39 | 70.64 | 72.22 | 1,172,302 | +1.26(+1.78%) |
Apr 30, 2014 | 70.60 | 71.03 | 69.88 | 70.96 | 1,482,329 | +0.08(+0.11%) |
Apr 29, 2014 | 71.00 | 72.09 | 70.77 | 70.88 | 1,185,636 | +0.12(+0.18%) |
Apr 28, 2014 | 70.51 | 71.19 | 70.03 | 70.76 | 1,220,659 | +0.51(+0.72%) |
Apr 25, 2014 | 70.58 | 71.33 | 69.72 | 70.25 | 1,413,931 | -0.37(-0.53%) |
Apr 24, 2014 | 71.57 | 71.64 | 70.44 | 70.62 | 1,096,141 | -0.70(-0.98%) |
Apr 23, 2014 | 71.87 | 72.06 | 71.31 | 71.32 | 919,465 | -0.57(-0.79%) |
Apr 22, 2014 | 71.96 | 72.50 | 71.24 | 71.89 | 1,413,852 | -0.11(-0.15%) |
Apr 21, 2014 | 70.98 | 72.05 | 70.84 | 72.00 | 1,412,350 | +0.20(+0.28%) |
Apr 17, 2014 | 70.60 | 71.80 | 71.80 | 71.80 | 2,011,968 | +0.92(+1.29%) |
Apr 16, 2014 | 69.74 | 70.89 | 69.52 | 70.88 | 1,727,071 | +1.58(+2.28%) |
Apr 15, 2014 | 69.37 | 69.46 | 67.78 | 69.30 | 1,857,888 | -0.03(-0.04%) |
Apr 14, 2014 | 70.12 | 70.12 | 68.53 | 69.33 | 1,684,177 | -0.03(-0.04%) |
Apr 11, 2014 | 70.84 | 71.04 | 69.17 | 69.35 | 3,421,514 | -1.85(-2.60%) |
Apr 10, 2014 | 71.80 | 72.87 | 70.49 | 71.20 | 2,395,386 | -0.47(-0.66%) |
Apr 09, 2014 | 75.55 | 75.90 | 69.02 | 71.67 | 7,650,358 | -0.75(-1.03%) |
Apr 08, 2014 | 72.11 | 72.75 | 71.64 | 72.42 | 3,093,721 | +0.60(+0.84%) |
Apr 07, 2014 | 74.66 | 74.74 | 71.73 | 71.81 | 2,386,391 | -3.14(-4.19%) |
Apr 04, 2014 | 75.69 | 76.04 | 74.31 | 74.95 | 1,580,348 | -0.50(-0.66%) |
Apr 03, 2014 | 75.58 | 75.76 | 74.64 | 75.45 | 1,346,895 | -0.01(-0.01%) |
Apr 02, 2014 | 76.01 | 76.06 | 75.21 | 75.46 | 1,151,004 | -0.40(-0.53%) |
Apr 01, 2014 | 75.90 | 76.36 | 75.39 | 75.86 | 1,804,328 | +0.34(+0.45%) |
Mar 31, 2014 | 74.48 | 75.72 | 74.18 | 75.52 | 2,063,124 | +1.56(+2.12%) |
Mar 28, 2014 | 73.19 | 74.30 | 73.05 | 73.96 | 1,092,445 | +1.02(+1.40%) |
Mar 27, 2014 | 73.20 | 73.55 | 72.69 | 72.93 | 1,322,436 | -0.20(-0.27%) |
Mar 26, 2014 | 73.43 | 74.23 | 73.10 | 73.13 | 1,075,631 | -0.13(-0.18%) |
Mar 25, 2014 | 72.97 | 73.76 | 72.71 | 73.26 | 1,305,939 | +1.08(+1.50%) |
Mar 24, 2014 | 74.20 | 74.40 | 71.95 | 72.18 | 1,475,858 | -1.64(-2.23%) |
Mar 21, 2014 | 73.80 | 74.85 | 73.48 | 73.82 | 2,757,855 | +0.52(+0.72%) |
Mar 20, 2014 | 72.52 | 73.50 | 71.86 | 73.30 | 994,125 | +0.70(+0.97%) |
Mar 19, 2014 | 73.59 | 73.85 | 72.32 | 72.60 | 1,382,526 | -0.97(-1.32%) |
Mar 18, 2014 | 72.98 | 73.78 | 72.69 | 73.56 | 1,372,093 | +0.81(+1.11%) |
Mar 17, 2014 | 72.60 | 73.02 | 72.44 | 72.76 | 1,126,113 | -0.57(-0.78%) |
Mar 14, 2014 | 72.94 | 74.22 | 72.94 | 73.32 | 1,464,733 | +0.20(+0.28%) |
Mar 13, 2014 | 74.09 | 74.20 | 72.81 | 73.12 | 1,108,266 | -0.75(-1.01%) |
Mar 12, 2014 | 72.95 | 74.14 | 72.65 | 73.87 | 1,011,788 | +0.51(+0.69%) |
Mar 11, 2014 | 74.78 | 74.83 | 73.17 | 73.36 | 1,106,663 | -1.25(-1.68%) |
Mar 10, 2014 | 74.52 | 74.95 | 74.00 | 74.61 | 1,251,177 | +0.04(+0.05%) |
Mar 07, 2014 | 74.52 | 74.59 | 73.99 | 74.58 | 1,097,376 | +0.05(+0.07%) |
Mar 06, 2014 | 73.73 | 74.58 | 73.47 | 74.52 | 1,240,269 | +1.00(+1.35%) |
Mar 05, 2014 | 73.16 | 73.96 | 72.99 | 73.53 | 2,465,699 | +0.20(+0.27%) |
Mar 04, 2014 | 72.60 | 73.54 | 72.60 | 73.33 | 1,374,012 | +1.21(+1.68%) |