Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.06 | 75.38 | 74.61 | 75.02 | 20,868 | +0.16(+0.21%) |
May 29, 2014 | 74.59 | 75.34 | 74.23 | 74.87 | 18,534 | +0.67(+0.90%) |
May 28, 2014 | 73.80 | 74.23 | 73.41 | 74.19 | 11,157 | +0.47(+0.64%) |
May 27, 2014 | 74.31 | 74.77 | 73.21 | 73.72 | 24,908 | -0.91(-1.22%) |
May 23, 2014 | 74.71 | 74.63 | 74.63 | 74.63 | 10,186 | +0.47(+0.64%) |
May 22, 2014 | 73.72 | 74.16 | 73.56 | 74.16 | 5,709 | +0.55(+0.75%) |
May 21, 2014 | 73.40 | 73.99 | 73.01 | 73.60 | 16,224 | +0.47(+0.65%) |
May 20, 2014 | 73.33 | 73.37 | 73.03 | 73.13 | 9,247 | -0.10(-0.14%) |
May 19, 2014 | 73.21 | 73.40 | 72.93 | 73.23 | 8,780 | +0.15(+0.20%) |
May 16, 2014 | 72.81 | 73.64 | 72.57 | 73.09 | 15,679 | +0.59(+0.81%) |
May 15, 2014 | 73.01 | 73.01 | 72.28 | 72.50 | 6,571 | -0.08(-0.11%) |
May 14, 2014 | 72.06 | 72.69 | 71.83 | 72.58 | 8,797 | +0.15(+0.20%) |
May 13, 2014 | 72.46 | 72.70 | 72.34 | 72.43 | 9,829 | -0.25(-0.35%) |
May 12, 2014 | 72.06 | 72.69 | 72.06 | 72.68 | 6,950 | +0.54(+0.75%) |
May 09, 2014 | 72.14 | 72.34 | 71.55 | 72.14 | 8,753 | +0.08(+0.11%) |
May 08, 2014 | 72.10 | 72.34 | 71.83 | 72.06 | 16,014 | -0.04(-0.05%) |
May 07, 2014 | 72.42 | 72.50 | 71.71 | 72.10 | 28,049 | +0.00(+0.00%) |
May 06, 2014 | 71.43 | 72.58 | 71.43 | 72.10 | 32,097 | +0.79(+1.11%) |
May 05, 2014 | 70.88 | 71.51 | 70.68 | 71.31 | 15,927 | +0.39(+0.56%) |
May 02, 2014 | 70.76 | 71.04 | 70.64 | 70.92 | 15,762 | +0.20(+0.28%) |
May 01, 2014 | 70.84 | 71.00 | 70.49 | 70.72 | 21,841 | +0.04(+0.06%) |
Apr 30, 2014 | 70.64 | 70.92 | 70.41 | 70.68 | 31,987 | +0.04(+0.06%) |
Apr 29, 2014 | 70.13 | 70.76 | 70.13 | 70.64 | 17,836 | +0.55(+0.79%) |
Apr 28, 2014 | 70.60 | 70.60 | 70.09 | 70.09 | 13,480 | -0.04(-0.06%) |
Apr 25, 2014 | 70.37 | 70.49 | 70.09 | 70.13 | 11,720 | -0.08(-0.11%) |
Apr 24, 2014 | 70.96 | 70.96 | 70.09 | 70.21 | 12,379 | -0.32(-0.45%) |
Apr 23, 2014 | 70.33 | 70.84 | 70.33 | 70.52 | 21,992 | +0.11(+0.16%) |
Apr 22, 2014 | 70.49 | 71.23 | 70.37 | 70.41 | 28,087 | -0.23(-0.32%) |
Apr 21, 2014 | 70.29 | 70.76 | 70.13 | 70.64 | 21,752 | +0.43(+0.62%) |
Apr 17, 2014 | 69.66 | 70.21 | 70.21 | 70.21 | 10,819 | +0.32(+0.45%) |
Apr 16, 2014 | 70.01 | 70.01 | 69.30 | 69.89 | 19,773 | +0.04(+0.06%) |
Apr 15, 2014 | 69.58 | 70.05 | 69.42 | 69.85 | 11,136 | +0.28(+0.40%) |
Apr 14, 2014 | 70.01 | 70.25 | 69.38 | 69.58 | 11,871 | -0.24(-0.34%) |
Apr 11, 2014 | 69.18 | 70.13 | 69.18 | 69.81 | 14,567 | +0.20(+0.28%) |
Apr 10, 2014 | 69.93 | 70.19 | 69.50 | 69.62 | 9,321 | -0.67(-0.96%) |
Apr 09, 2014 | 70.01 | 70.52 | 69.97 | 70.29 | 22,898 | -0.27(-0.39%) |
Apr 08, 2014 | 69.81 | 70.64 | 69.70 | 70.56 | 16,262 | +0.32(+0.45%) |
Apr 07, 2014 | 69.58 | 70.29 | 69.22 | 70.25 | 27,470 | +0.51(+0.74%) |
Apr 04, 2014 | 69.22 | 69.77 | 68.95 | 69.74 | 32,252 | +0.75(+1.09%) |
Apr 03, 2014 | 68.63 | 68.99 | 68.31 | 68.99 | 22,315 | +0.43(+0.63%) |
Apr 02, 2014 | 68.28 | 68.59 | 68.24 | 68.55 | 29,071 | +0.43(+0.64%) |
Apr 01, 2014 | 67.80 | 68.28 | 67.80 | 68.12 | 15,445 | +0.20(+0.29%) |
Mar 31, 2014 | 67.76 | 68.04 | 67.68 | 67.92 | 13,825 | +0.28(+0.41%) |
Mar 28, 2014 | 67.25 | 67.64 | 67.13 | 67.64 | 29,516 | +0.24(+0.35%) |
Mar 27, 2014 | 67.49 | 67.68 | 67.13 | 67.41 | 15,342 | +0.28(+0.41%) |
Mar 26, 2014 | 66.85 | 67.32 | 66.70 | 67.13 | 35,651 | +0.28(+0.41%) |
Mar 25, 2014 | 67.05 | 67.45 | 66.74 | 66.85 | 21,883 | -0.36(-0.53%) |
Mar 24, 2014 | 67.49 | 67.73 | 66.97 | 67.21 | 15,608 | -0.27(-0.41%) |
Mar 21, 2014 | 67.72 | 68.16 | 67.41 | 67.49 | 11,004 | -0.21(-0.31%) |
Mar 20, 2014 | 67.49 | 67.76 | 67.01 | 67.70 | 13,501 | -0.18(-0.27%) |
Mar 19, 2014 | 68.35 | 68.55 | 67.80 | 67.88 | 8,456 | -0.24(-0.35%) |
Mar 18, 2014 | 68.08 | 68.51 | 67.88 | 68.12 | 15,510 | +0.32(+0.47%) |
Mar 17, 2014 | 67.69 | 68.04 | 67.56 | 67.80 | 9,618 | +0.39(+0.59%) |
Mar 14, 2014 | 67.29 | 67.60 | 67.17 | 67.41 | 10,462 | +0.24(+0.35%) |
Mar 13, 2014 | 67.33 | 68.03 | 66.85 | 67.17 | 19,837 | -0.43(-0.64%) |
Mar 12, 2014 | 67.88 | 68.18 | 67.45 | 67.60 | 19,889 | -1.03(-1.50%) |
Mar 11, 2014 | 68.75 | 68.98 | 68.39 | 68.63 | 9,435 | +0.24(+0.35%) |
Mar 10, 2014 | 69.02 | 69.02 | 68.39 | 68.39 | 7,269 | -0.59(-0.86%) |
Mar 07, 2014 | 69.50 | 70.33 | 68.95 | 68.99 | 25,770 | -0.67(-0.96%) |
Mar 06, 2014 | 69.42 | 70.37 | 68.96 | 69.66 | 20,314 | +0.43(+0.63%) |
Mar 05, 2014 | 68.95 | 69.97 | 68.63 | 69.22 | 13,917 | +0.43(+0.63%) |
Mar 04, 2014 | 68.51 | 70.09 | 68.51 | 68.79 | 31,535 | +0.40(+0.58%) |