Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.46 | 74.77 | 73.76 | 73.98 | 139,905 | -0.29(-0.39%) |
May 29, 2014 | 74.55 | 74.57 | 73.88 | 74.27 | 109,060 | -0.01(-0.02%) |
May 28, 2014 | 74.30 | 74.97 | 74.16 | 74.28 | 156,347 | -0.06(-0.08%) |
May 27, 2014 | 74.60 | 74.92 | 73.98 | 74.34 | 101,180 | +0.25(+0.34%) |
May 23, 2014 | 73.00 | 74.09 | 74.09 | 74.09 | 118,613 | +0.92(+1.25%) |
May 22, 2014 | 72.84 | 73.37 | 72.79 | 73.17 | 64,204 | +0.28(+0.39%) |
May 21, 2014 | 72.74 | 73.26 | 72.15 | 72.89 | 139,227 | +0.26(+0.35%) |
May 20, 2014 | 73.76 | 73.76 | 72.13 | 72.63 | 264,148 | -1.18(-1.59%) |
May 19, 2014 | 73.25 | 74.02 | 72.99 | 73.81 | 101,475 | +0.41(+0.56%) |
May 16, 2014 | 73.09 | 73.43 | 72.41 | 73.40 | 192,082 | +0.14(+0.19%) |
May 15, 2014 | 73.52 | 73.56 | 72.31 | 73.26 | 246,552 | -0.76(-1.03%) |
May 14, 2014 | 75.60 | 75.60 | 73.79 | 74.02 | 229,845 | -1.64(-2.17%) |
May 13, 2014 | 76.43 | 76.77 | 75.53 | 75.66 | 160,542 | -1.26(-1.63%) |
May 12, 2014 | 75.44 | 77.19 | 75.41 | 76.92 | 232,641 | +1.51(+2.00%) |
May 09, 2014 | 74.44 | 75.46 | 73.89 | 75.41 | 194,756 | +0.95(+1.27%) |
May 08, 2014 | 74.65 | 75.93 | 74.29 | 74.46 | 222,750 | -0.48(-0.64%) |
May 07, 2014 | 74.67 | 74.97 | 73.83 | 74.94 | 198,519 | +0.40(+0.53%) |
May 06, 2014 | 75.06 | 75.49 | 74.27 | 74.55 | 210,123 | -0.75(-1.00%) |
May 05, 2014 | 74.42 | 75.50 | 74.16 | 75.30 | 240,465 | +0.21(+0.27%) |
May 02, 2014 | 75.35 | 76.19 | 74.72 | 75.09 | 141,633 | -0.13(-0.18%) |
May 01, 2014 | 75.69 | 75.96 | 74.71 | 75.22 | 255,353 | -0.43(-0.57%) |
Apr 30, 2014 | 74.55 | 75.74 | 74.13 | 75.66 | 298,880 | +1.12(+1.50%) |
Apr 29, 2014 | 74.65 | 75.21 | 73.77 | 74.54 | 455,240 | -0.11(-0.15%) |
Apr 28, 2014 | 75.11 | 75.39 | 73.44 | 74.65 | 254,653 | -0.01(-0.02%) |
Apr 25, 2014 | 75.47 | 75.47 | 74.25 | 74.66 | 269,752 | -1.06(-1.40%) |
Apr 24, 2014 | 76.18 | 76.18 | 75.03 | 75.72 | 163,665 | -0.09(-0.12%) |
Apr 23, 2014 | 76.93 | 77.26 | 75.65 | 75.81 | 439,641 | -1.26(-1.64%) |
Apr 22, 2014 | 76.35 | 77.48 | 76.07 | 77.07 | 365,098 | +0.71(+0.92%) |
Apr 21, 2014 | 76.43 | 77.12 | 75.68 | 76.37 | 312,525 | -0.22(-0.29%) |
Apr 17, 2014 | 76.27 | 76.59 | 76.59 | 76.59 | 905,921 | +3.90(+5.36%) |
Apr 16, 2014 | 72.00 | 72.90 | 71.52 | 72.69 | 230,902 | +0.85(+1.19%) |
Apr 15, 2014 | 71.60 | 72.23 | 70.55 | 71.84 | 284,722 | +0.26(+0.36%) |
Apr 14, 2014 | 72.52 | 72.78 | 71.02 | 71.58 | 280,868 | -0.28(-0.39%) |
Apr 11, 2014 | 71.81 | 72.73 | 71.32 | 71.86 | 401,768 | -0.77(-1.06%) |
Apr 10, 2014 | 73.10 | 73.67 | 72.48 | 72.63 | 659,871 | -0.29(-0.39%) |
Apr 09, 2014 | 71.90 | 73.04 | 71.56 | 72.92 | 187,808 | +1.12(+1.56%) |
Apr 08, 2014 | 70.99 | 71.94 | 70.42 | 71.80 | 229,114 | +0.83(+1.17%) |
Apr 07, 2014 | 72.12 | 72.21 | 70.27 | 70.97 | 444,233 | -1.38(-1.90%) |
Apr 04, 2014 | 73.91 | 73.93 | 71.98 | 72.35 | 349,951 | -0.94(-1.29%) |
Apr 03, 2014 | 73.56 | 73.91 | 72.92 | 73.29 | 114,179 | -0.23(-0.31%) |
Apr 02, 2014 | 73.47 | 73.98 | 73.18 | 73.52 | 253,768 | +0.23(+0.32%) |
Apr 01, 2014 | 73.07 | 73.87 | 72.87 | 73.29 | 338,603 | +0.13(+0.18%) |
Mar 31, 2014 | 72.67 | 73.33 | 72.39 | 73.15 | 290,990 | +0.76(+1.05%) |
Mar 28, 2014 | 72.41 | 72.67 | 71.92 | 72.39 | 281,920 | +0.35(+0.49%) |
Mar 27, 2014 | 72.14 | 72.46 | 71.41 | 72.04 | 331,895 | -0.15(-0.21%) |
Mar 26, 2014 | 72.80 | 72.91 | 71.93 | 72.19 | 392,125 | -0.18(-0.25%) |
Mar 25, 2014 | 72.55 | 72.97 | 72.00 | 72.38 | 192,589 | +0.14(+0.19%) |
Mar 24, 2014 | 73.17 | 73.17 | 71.82 | 72.24 | 386,612 | -0.69(-0.94%) |
Mar 21, 2014 | 73.14 | 73.72 | 72.52 | 72.93 | 372,306 | +0.31(+0.42%) |
Mar 20, 2014 | 72.41 | 72.69 | 71.62 | 72.62 | 302,889 | -0.04(-0.05%) |
Mar 19, 2014 | 72.41 | 73.21 | 71.95 | 72.66 | 315,025 | +0.45(+0.63%) |
Mar 18, 2014 | 71.76 | 72.44 | 71.73 | 72.20 | 217,801 | +0.40(+0.56%) |
Mar 17, 2014 | 71.44 | 72.00 | 71.30 | 71.80 | 128,248 | +0.71(+1.00%) |
Mar 14, 2014 | 71.33 | 71.92 | 70.88 | 71.09 | 254,286 | -0.40(-0.55%) |
Mar 13, 2014 | 72.87 | 72.99 | 71.26 | 71.48 | 343,680 | -1.27(-1.75%) |
Mar 12, 2014 | 72.58 | 72.84 | 72.03 | 72.76 | 328,275 | -0.18(-0.25%) |
Mar 11, 2014 | 73.56 | 73.88 | 72.58 | 72.94 | 237,704 | -0.51(-0.69%) |
Mar 10, 2014 | 73.25 | 73.59 | 72.67 | 73.45 | 145,340 | -0.09(-0.12%) |
Mar 07, 2014 | 74.05 | 74.05 | 73.05 | 73.53 | 221,995 | -0.03(-0.04%) |
Mar 06, 2014 | 73.22 | 73.66 | 73.00 | 73.56 | 290,241 | +0.42(+0.58%) |
Mar 05, 2014 | 72.59 | 73.21 | 72.33 | 73.14 | 256,494 | +0.45(+0.62%) |
Mar 04, 2014 | 72.39 | 72.89 | 72.03 | 72.69 | 436,271 | +1.09(+1.52%) |