Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.99 | 75.34 | 74.29 | 74.45 | 71,931 | -0.54(-0.72%) |
May 29, 2014 | 75.09 | 75.43 | 74.29 | 74.99 | 102,979 | -0.38(-0.50%) |
May 28, 2014 | 75.72 | 76.47 | 75.16 | 75.37 | 89,279 | -0.60(-0.79%) |
May 27, 2014 | 75.51 | 77.24 | 75.31 | 75.97 | 105,092 | +1.10(+1.47%) |
May 23, 2014 | 75.07 | 74.86 | 74.86 | 74.86 | 121,145 | -0.84(-1.11%) |
May 22, 2014 | 74.76 | 76.08 | 74.76 | 75.70 | 67,586 | +1.26(+1.70%) |
May 21, 2014 | 73.26 | 75.06 | 73.00 | 74.44 | 157,909 | +1.19(+1.63%) |
May 20, 2014 | 73.96 | 74.16 | 72.73 | 73.25 | 165,404 | -0.91(-1.23%) |
May 19, 2014 | 73.94 | 74.87 | 73.71 | 74.16 | 131,281 | -0.29(-0.39%) |
May 16, 2014 | 74.97 | 75.96 | 73.87 | 74.45 | 94,643 | -0.67(-0.89%) |
May 15, 2014 | 74.30 | 75.45 | 73.91 | 75.12 | 169,509 | +0.45(+0.60%) |
May 14, 2014 | 75.38 | 75.54 | 74.36 | 74.67 | 119,528 | -0.65(-0.87%) |
May 13, 2014 | 77.29 | 77.29 | 74.85 | 75.32 | 128,821 | -1.76(-2.28%) |
May 12, 2014 | 75.98 | 77.82 | 75.65 | 77.08 | 148,428 | +1.53(+2.03%) |
May 09, 2014 | 75.16 | 76.38 | 74.60 | 75.55 | 144,993 | +0.03(+0.03%) |
May 08, 2014 | 75.02 | 76.44 | 74.42 | 75.52 | 124,759 | +0.41(+0.54%) |
May 07, 2014 | 75.19 | 75.62 | 73.01 | 75.12 | 174,119 | -0.11(-0.15%) |
May 06, 2014 | 76.75 | 76.75 | 74.85 | 75.23 | 113,241 | -1.91(-2.48%) |
May 05, 2014 | 77.97 | 78.40 | 76.26 | 77.14 | 88,125 | -1.51(-1.93%) |
May 02, 2014 | 77.51 | 79.25 | 77.51 | 78.66 | 132,661 | +1.07(+1.37%) |
May 01, 2014 | 77.47 | 77.88 | 76.83 | 77.59 | 152,370 | -0.01(-0.01%) |
Apr 30, 2014 | 77.59 | 78.27 | 77.22 | 77.60 | 70,133 | -0.48(-0.61%) |
Apr 29, 2014 | 78.34 | 78.99 | 77.42 | 78.08 | 128,956 | +0.34(+0.44%) |
Apr 28, 2014 | 79.02 | 79.61 | 76.70 | 77.73 | 128,514 | -1.00(-1.26%) |
Apr 25, 2014 | 79.66 | 80.66 | 78.53 | 78.73 | 144,172 | -1.36(-1.69%) |
Apr 24, 2014 | 78.37 | 80.66 | 77.58 | 80.09 | 372,330 | +2.40(+3.08%) |
Apr 23, 2014 | 78.06 | 78.93 | 77.50 | 77.69 | 232,784 | -0.65(-0.83%) |
Apr 22, 2014 | 77.87 | 78.59 | 77.56 | 78.34 | 129,335 | +0.56(+0.72%) |
Apr 21, 2014 | 77.69 | 78.21 | 77.03 | 77.78 | 96,480 | -0.13(-0.17%) |
Apr 17, 2014 | 77.91 | 77.91 | 77.91 | 77.91 | 143,546 | -0.01(-0.01%) |
Apr 16, 2014 | 78.14 | 78.26 | 77.38 | 77.92 | 119,410 | +0.06(+0.08%) |
Apr 15, 2014 | 78.22 | 78.22 | 76.66 | 77.86 | 177,851 | -0.09(-0.11%) |
Apr 14, 2014 | 78.32 | 78.76 | 76.98 | 77.95 | 394,148 | +0.25(+0.32%) |
Apr 11, 2014 | 77.26 | 78.02 | 76.87 | 77.70 | 135,322 | -0.32(-0.41%) |
Apr 10, 2014 | 77.30 | 78.29 | 76.48 | 78.02 | 229,999 | +0.70(+0.90%) |
Apr 09, 2014 | 76.39 | 77.93 | 75.87 | 77.32 | 187,981 | +1.17(+1.54%) |
Apr 08, 2014 | 75.00 | 76.22 | 74.32 | 76.15 | 147,469 | +1.13(+1.50%) |
Apr 07, 2014 | 74.73 | 75.30 | 73.75 | 75.02 | 87,898 | +0.27(+0.37%) |
Apr 04, 2014 | 76.37 | 76.62 | 74.18 | 74.75 | 159,971 | -1.14(-1.50%) |
Apr 03, 2014 | 76.12 | 77.00 | 75.34 | 75.89 | 96,911 | -0.19(-0.25%) |
Apr 02, 2014 | 75.89 | 76.31 | 75.31 | 76.08 | 108,578 | -0.05(-0.07%) |
Apr 01, 2014 | 77.49 | 78.70 | 75.50 | 76.13 | 300,144 | -1.51(-1.95%) |
Mar 31, 2014 | 74.49 | 77.86 | 73.97 | 77.65 | 178,312 | +3.32(+4.47%) |
Mar 28, 2014 | 74.50 | 74.94 | 73.49 | 74.33 | 207,861 | -0.33(-0.45%) |
Mar 27, 2014 | 72.49 | 74.82 | 71.40 | 74.66 | 203,479 | +3.13(+4.37%) |
Mar 26, 2014 | 68.25 | 76.04 | 68.24 | 71.54 | 883,190 | +0.77(+1.08%) |
Mar 25, 2014 | 70.65 | 71.30 | 70.24 | 70.77 | 433,721 | +0.28(+0.40%) |
Mar 24, 2014 | 70.82 | 71.32 | 70.14 | 70.49 | 276,711 | -0.53(-0.74%) |
Mar 21, 2014 | 71.33 | 72.35 | 70.88 | 71.02 | 342,685 | -0.15(-0.21%) |
Mar 20, 2014 | 70.22 | 71.42 | 70.22 | 71.17 | 416,638 | +0.65(+0.92%) |
Mar 19, 2014 | 71.41 | 71.79 | 70.28 | 70.51 | 247,289 | -1.25(-1.74%) |
Mar 18, 2014 | 70.94 | 71.99 | 70.53 | 71.76 | 275,552 | +1.15(+1.63%) |
Mar 17, 2014 | 72.44 | 73.34 | 70.45 | 70.61 | 309,222 | -1.77(-2.45%) |
Mar 14, 2014 | 73.97 | 73.97 | 72.21 | 72.38 | 142,462 | -0.18(-0.25%) |
Mar 13, 2014 | 73.98 | 74.05 | 72.21 | 72.57 | 143,368 | -1.17(-1.59%) |
Mar 12, 2014 | 73.70 | 74.16 | 72.63 | 73.74 | 142,964 | -0.13(-0.18%) |
Mar 11, 2014 | 74.20 | 75.01 | 73.17 | 73.87 | 180,215 | -0.41(-0.55%) |
Mar 10, 2014 | 74.27 | 75.08 | 74.05 | 74.27 | 281,460 | -0.10(-0.13%) |
Mar 07, 2014 | 75.74 | 75.99 | 74.20 | 74.37 | 395,258 | -0.66(-0.88%) |
Mar 06, 2014 | 75.51 | 75.73 | 74.82 | 75.03 | 198,054 | -0.26(-0.34%) |
Mar 05, 2014 | 74.54 | 75.96 | 74.21 | 75.29 | 326,913 | +0.85(+1.14%) |
Mar 04, 2014 | 75.06 | 75.11 | 74.08 | 74.44 | 237,053 | +0.51(+0.69%) |