Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.75 | 74.88 | 73.62 | 74.30 | 511,299 | +0.75(+1.02%) |
May 29, 2014 | 73.26 | 73.56 | 72.62 | 73.55 | 648,254 | +0.59(+0.81%) |
May 28, 2014 | 73.52 | 73.98 | 72.50 | 72.96 | 287,779 | -0.21(-0.29%) |
May 27, 2014 | 74.01 | 74.01 | 73.13 | 73.17 | 345,835 | -0.16(-0.22%) |
May 23, 2014 | 72.50 | 73.33 | 73.33 | 73.33 | 356,200 | +0.82(+1.13%) |
May 22, 2014 | 71.94 | 72.81 | 71.72 | 72.51 | 187,558 | +0.90(+1.26%) |
May 21, 2014 | 72.07 | 72.77 | 71.49 | 71.61 | 265,291 | -0.20(-0.28%) |
May 20, 2014 | 72.09 | 72.54 | 71.22 | 71.81 | 466,198 | -0.41(-0.57%) |
May 19, 2014 | 72.36 | 72.75 | 71.88 | 72.22 | 670,914 | -0.08(-0.11%) |
May 16, 2014 | 72.05 | 72.41 | 71.51 | 72.30 | 432,629 | -0.06(-0.08%) |
May 15, 2014 | 73.10 | 73.13 | 71.28 | 72.36 | 566,876 | -1.03(-1.40%) |
May 14, 2014 | 73.25 | 74.15 | 72.94 | 73.39 | 488,972 | -0.02(-0.03%) |
May 13, 2014 | 74.34 | 74.60 | 73.39 | 73.41 | 718,677 | -0.82(-1.10%) |
May 12, 2014 | 74.14 | 75.30 | 73.80 | 74.23 | 765,770 | +0.20(+0.27%) |
May 09, 2014 | 74.49 | 74.77 | 73.65 | 74.03 | 496,751 | -0.48(-0.64%) |
May 08, 2014 | 74.34 | 75.32 | 74.10 | 74.51 | 959,627 | -0.21(-0.28%) |
May 07, 2014 | 73.74 | 74.87 | 72.83 | 74.72 | 1,061,102 | +0.74(+1.00%) |
May 06, 2014 | 70.62 | 74.06 | 70.50 | 73.98 | 1,560,489 | +1.78(+2.47%) |
May 05, 2014 | 71.77 | 72.90 | 70.67 | 72.20 | 932,087 | +0.28(+0.39%) |
May 02, 2014 | 70.53 | 72.02 | 69.84 | 71.92 | 1,066,680 | +1.39(+1.97%) |
May 01, 2014 | 69.33 | 71.08 | 69.33 | 70.53 | 1,012,960 | +1.09(+1.57%) |
Apr 30, 2014 | 67.61 | 69.62 | 67.32 | 69.44 | 619,521 | +1.91(+2.83%) |
Apr 29, 2014 | 67.26 | 68.13 | 65.67 | 67.53 | 381,992 | +0.51(+0.76%) |
Apr 28, 2014 | 67.71 | 68.11 | 65.44 | 67.02 | 446,834 | -0.68(-1.00%) |
Apr 25, 2014 | 69.00 | 69.06 | 67.26 | 67.70 | 352,805 | -1.60(-2.31%) |
Apr 24, 2014 | 68.28 | 69.78 | 67.05 | 69.30 | 971,803 | +1.30(+1.91%) |
Apr 23, 2014 | 67.00 | 68.03 | 66.30 | 68.00 | 844,117 | +1.02(+1.52%) |
Apr 22, 2014 | 64.30 | 67.05 | 63.94 | 66.98 | 1,532,952 | +2.64(+4.10%) |
Apr 21, 2014 | 63.66 | 64.65 | 63.59 | 64.34 | 1,182,764 | +0.82(+1.29%) |
Apr 17, 2014 | 64.12 | 63.52 | 63.52 | 63.52 | 692,000 | -0.37(-0.58%) |
Apr 16, 2014 | 62.65 | 64.44 | 61.55 | 63.89 | 2,249,580 | +2.50(+4.07%) |
Apr 15, 2014 | 71.10 | 71.74 | 60.06 | 61.39 | 4,061,201 | -6.89(-10.09%) |
Apr 14, 2014 | 67.57 | 68.59 | 67.45 | 68.28 | 436,321 | +1.49(+2.23%) |
Apr 11, 2014 | 67.50 | 68.18 | 66.64 | 66.79 | 346,148 | -0.98(-1.45%) |
Apr 10, 2014 | 68.76 | 69.34 | 67.48 | 67.77 | 239,260 | -1.24(-1.80%) |
Apr 09, 2014 | 68.40 | 69.43 | 67.98 | 69.01 | 332,177 | +0.67(+0.98%) |
Apr 08, 2014 | 67.83 | 68.55 | 66.67 | 68.34 | 244,603 | +0.67(+0.99%) |
Apr 07, 2014 | 68.18 | 68.58 | 67.30 | 67.67 | 376,135 | -0.55(-0.81%) |
Apr 04, 2014 | 69.94 | 69.94 | 67.59 | 68.22 | 341,810 | -1.30(-1.87%) |
Apr 03, 2014 | 69.83 | 70.10 | 69.11 | 69.52 | 297,526 | -0.21(-0.30%) |
Apr 02, 2014 | 69.92 | 70.36 | 69.29 | 69.73 | 403,365 | +0.15(+0.22%) |
Apr 01, 2014 | 69.60 | 70.40 | 69.22 | 69.58 | 345,300 | +0.17(+0.24%) |
Mar 31, 2014 | 69.20 | 69.83 | 68.72 | 69.41 | 172,461 | +0.70(+1.02%) |
Mar 28, 2014 | 68.80 | 69.34 | 68.37 | 68.71 | 162,231 | +0.00(+0.00%) |
Mar 27, 2014 | 68.75 | 69.11 | 68.06 | 68.71 | 187,032 | -0.08(-0.12%) |
Mar 26, 2014 | 70.45 | 70.85 | 68.62 | 68.79 | 148,432 | -1.66(-2.36%) |
Mar 25, 2014 | 70.78 | 71.64 | 70.05 | 70.45 | 233,473 | +0.26(+0.37%) |
Mar 24, 2014 | 71.36 | 71.45 | 69.47 | 70.19 | 160,632 | -0.99(-1.39%) |
Mar 21, 2014 | 71.21 | 71.87 | 70.80 | 71.18 | 339,366 | +0.13(+0.18%) |
Mar 20, 2014 | 70.57 | 71.49 | 70.32 | 71.05 | 207,741 | +0.31(+0.44%) |
Mar 19, 2014 | 69.91 | 71.01 | 69.84 | 70.74 | 287,582 | +0.72(+1.03%) |
Mar 18, 2014 | 69.64 | 70.37 | 69.26 | 70.02 | 135,585 | +0.52(+0.75%) |
Mar 17, 2014 | 69.10 | 69.92 | 69.00 | 69.50 | 584,857 | +0.62(+0.90%) |
Mar 14, 2014 | 69.05 | 69.38 | 68.35 | 68.88 | 175,591 | -0.06(-0.09%) |
Mar 13, 2014 | 68.95 | 69.18 | 68.51 | 68.94 | 290,559 | +0.35(+0.51%) |
Mar 12, 2014 | 68.81 | 68.97 | 68.14 | 68.59 | 408,513 | -0.22(-0.32%) |
Mar 11, 2014 | 69.87 | 69.87 | 68.01 | 68.81 | 364,759 | -0.84(-1.21%) |
Mar 10, 2014 | 70.64 | 70.96 | 69.44 | 69.65 | 248,855 | -0.96(-1.36%) |
Mar 07, 2014 | 71.36 | 71.36 | 70.41 | 70.61 | 219,942 | -0.34(-0.48%) |
Mar 06, 2014 | 71.82 | 72.76 | 70.86 | 70.95 | 288,335 | -0.85(-1.18%) |
Mar 05, 2014 | 71.68 | 72.13 | 71.12 | 71.80 | 342,273 | +0.24(+0.34%) |
Mar 04, 2014 | 70.10 | 71.62 | 70.10 | 71.56 | 346,658 | +2.36(+3.41%) |