Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.20 | 72.20 | 71.89 | 72.14 | 81,862 | -0.16(-0.22%) |
May 29, 2014 | 71.53 | 72.31 | 71.34 | 72.30 | 105,104 | +0.73(+1.02%) |
May 28, 2014 | 71.59 | 71.77 | 71.43 | 71.57 | 149,492 | -0.02(-0.02%) |
May 27, 2014 | 71.75 | 71.85 | 71.46 | 71.59 | 131,405 | +0.03(+0.04%) |
May 23, 2014 | 71.05 | 71.56 | 71.56 | 71.56 | 59,476 | +0.44(+0.62%) |
May 22, 2014 | 71.01 | 71.22 | 70.85 | 71.12 | 34,054 | +0.20(+0.28%) |
May 21, 2014 | 70.68 | 70.99 | 70.58 | 70.92 | 401,027 | +0.39(+0.56%) |
May 20, 2014 | 70.96 | 71.08 | 70.31 | 70.53 | 1,807,522 | -0.46(-0.65%) |
May 19, 2014 | 70.63 | 71.30 | 70.54 | 70.99 | 334,062 | +0.33(+0.46%) |
May 16, 2014 | 70.19 | 70.66 | 69.86 | 70.66 | 537,823 | +0.28(+0.40%) |
May 15, 2014 | 71.22 | 71.22 | 69.90 | 70.38 | 746,098 | -1.01(-1.42%) |
May 14, 2014 | 71.38 | 71.76 | 71.30 | 71.39 | 353,812 | -0.03(-0.05%) |
May 13, 2014 | 71.50 | 71.71 | 71.36 | 71.42 | 347,187 | +0.04(+0.06%) |
May 12, 2014 | 70.77 | 71.45 | 70.77 | 71.38 | 87,963 | +1.03(+1.46%) |
May 09, 2014 | 70.31 | 70.45 | 69.97 | 70.35 | 70,563 | -0.03(-0.04%) |
May 08, 2014 | 70.63 | 71.09 | 70.13 | 70.38 | 125,469 | -0.38(-0.53%) |
May 07, 2014 | 70.39 | 70.79 | 69.93 | 70.75 | 106,729 | +0.53(+0.75%) |
May 06, 2014 | 70.38 | 70.60 | 70.07 | 70.22 | 67,340 | -0.32(-0.45%) |
May 05, 2014 | 70.12 | 70.62 | 69.91 | 70.54 | 83,653 | +0.24(+0.35%) |
May 02, 2014 | 69.98 | 70.65 | 69.92 | 70.30 | 52,183 | +0.36(+0.51%) |
May 01, 2014 | 70.07 | 70.21 | 69.76 | 69.94 | 118,332 | -0.32(-0.45%) |
Apr 30, 2014 | 69.64 | 70.30 | 69.64 | 70.26 | 60,028 | +0.49(+0.70%) |
Apr 29, 2014 | 69.33 | 69.98 | 69.33 | 69.77 | 153,702 | +0.58(+0.84%) |
Apr 28, 2014 | 69.66 | 69.67 | 68.68 | 69.19 | 124,898 | -0.31(-0.45%) |
Apr 25, 2014 | 69.76 | 69.97 | 69.31 | 69.50 | 72,663 | -0.52(-0.74%) |
Apr 24, 2014 | 70.60 | 70.66 | 69.87 | 70.02 | 113,546 | -0.32(-0.45%) |
Apr 23, 2014 | 70.37 | 70.54 | 70.26 | 70.34 | 81,554 | +0.01(+0.01%) |
Apr 22, 2014 | 70.18 | 70.53 | 70.00 | 70.33 | 71,744 | +0.21(+0.30%) |
Apr 21, 2014 | 70.09 | 70.27 | 69.89 | 70.12 | 69,524 | +0.09(+0.13%) |
Apr 17, 2014 | 69.91 | 70.03 | 70.03 | 70.03 | 132,807 | +0.17(+0.24%) |
Apr 16, 2014 | 69.35 | 69.90 | 69.16 | 69.86 | 175,536 | +1.01(+1.47%) |
Apr 15, 2014 | 68.57 | 68.90 | 67.75 | 68.85 | 154,161 | +0.28(+0.42%) |
Apr 14, 2014 | 68.42 | 68.82 | 68.13 | 68.57 | 104,360 | +0.53(+0.78%) |
Apr 11, 2014 | 68.37 | 68.86 | 67.99 | 68.04 | 269,752 | -0.78(-1.13%) |
Apr 10, 2014 | 70.19 | 70.22 | 68.72 | 68.82 | 398,762 | -1.43(-2.04%) |
Apr 09, 2014 | 69.45 | 70.41 | 69.29 | 70.25 | 106,603 | +1.01(+1.46%) |
Apr 08, 2014 | 68.96 | 69.50 | 68.73 | 69.24 | 60,097 | +0.34(+0.50%) |
Apr 07, 2014 | 69.90 | 70.01 | 68.65 | 68.89 | 136,710 | -1.07(-1.53%) |
Apr 04, 2014 | 71.18 | 71.41 | 69.88 | 69.97 | 60,379 | -0.85(-1.19%) |
Apr 03, 2014 | 70.85 | 71.18 | 70.55 | 70.81 | 124,808 | +0.13(+0.19%) |
Apr 02, 2014 | 70.39 | 70.84 | 70.02 | 70.68 | 386,795 | +0.49(+0.69%) |
Apr 01, 2014 | 70.04 | 70.20 | 69.70 | 70.19 | 405,250 | +0.47(+0.67%) |
Mar 31, 2014 | 69.37 | 69.79 | 69.26 | 69.72 | 97,151 | +0.73(+1.06%) |
Mar 28, 2014 | 68.85 | 69.34 | 68.75 | 68.99 | 63,149 | +0.37(+0.54%) |
Mar 27, 2014 | 68.73 | 68.88 | 68.31 | 68.63 | 47,476 | -0.15(-0.22%) |
Mar 26, 2014 | 70.06 | 70.15 | 68.78 | 68.78 | 61,608 | -1.04(-1.49%) |
Mar 25, 2014 | 69.71 | 70.19 | 69.58 | 69.81 | 80,205 | +0.39(+0.56%) |
Mar 24, 2014 | 70.03 | 70.35 | 69.16 | 69.42 | 60,047 | -0.53(-0.76%) |
Mar 21, 2014 | 70.13 | 70.32 | 69.82 | 69.96 | 80,640 | +0.41(+0.59%) |
Mar 20, 2014 | 69.00 | 69.58 | 69.00 | 69.55 | 53,360 | +0.28(+0.41%) |
Mar 19, 2014 | 69.73 | 69.91 | 68.91 | 69.27 | 171,015 | -0.53(-0.75%) |
Mar 18, 2014 | 69.41 | 69.87 | 69.37 | 69.79 | 163,483 | +0.48(+0.70%) |
Mar 17, 2014 | 69.10 | 69.71 | 69.10 | 69.31 | 187,078 | +0.51(+0.74%) |
Mar 14, 2014 | 68.68 | 69.07 | 68.68 | 68.80 | 63,346 | +0.15(+0.22%) |
Mar 13, 2014 | 69.42 | 69.70 | 68.51 | 68.65 | 146,201 | -0.62(-0.89%) |
Mar 12, 2014 | 69.10 | 69.41 | 68.96 | 69.27 | 89,032 | -0.05(-0.07%) |
Mar 11, 2014 | 69.97 | 69.99 | 69.22 | 69.32 | 442,911 | -0.63(-0.91%) |
Mar 10, 2014 | 69.85 | 69.99 | 69.40 | 69.95 | 84,846 | -0.10(-0.14%) |
Mar 07, 2014 | 70.67 | 70.67 | 69.91 | 70.05 | 192,147 | -0.42(-0.59%) |
Mar 06, 2014 | 70.17 | 70.78 | 70.17 | 70.47 | 178,480 | +0.38(+0.55%) |
Mar 05, 2014 | 69.95 | 70.14 | 69.72 | 70.08 | 373,321 | +0.21(+0.30%) |
Mar 04, 2014 | 69.36 | 70.01 | 69.36 | 69.87 | 319,984 | +0.99(+1.44%) |