Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.92 | 72.28 | 70.63 | 71.08 | 689,643 | -1.13(-1.56%) |
May 29, 2014 | 72.22 | 72.59 | 71.20 | 72.21 | 524,717 | +0.33(+0.46%) |
May 28, 2014 | 71.73 | 72.15 | 70.83 | 71.88 | 570,320 | +0.14(+0.20%) |
May 27, 2014 | 72.23 | 72.41 | 70.63 | 71.74 | 962,287 | +0.11(+0.16%) |
May 23, 2014 | 72.60 | 71.63 | 71.63 | 71.63 | 753,045 | -1.28(-1.75%) |
May 22, 2014 | 73.30 | 73.62 | 72.21 | 72.90 | 726,881 | -0.26(-0.36%) |
May 21, 2014 | 71.93 | 73.27 | 71.53 | 73.17 | 1,342,883 | +1.88(+2.63%) |
May 20, 2014 | 70.35 | 71.62 | 70.13 | 71.29 | 1,101,888 | +0.64(+0.90%) |
May 19, 2014 | 70.39 | 71.64 | 70.17 | 70.65 | 1,349,182 | +0.69(+0.99%) |
May 16, 2014 | 71.44 | 71.44 | 69.43 | 69.96 | 1,198,041 | -1.16(-1.63%) |
May 15, 2014 | 69.54 | 71.23 | 67.48 | 71.12 | 1,620,906 | +1.39(+1.99%) |
May 14, 2014 | 70.62 | 70.85 | 69.57 | 69.73 | 657,182 | -0.61(-0.87%) |
May 13, 2014 | 69.97 | 70.88 | 69.61 | 70.34 | 693,598 | +0.53(+0.75%) |
May 12, 2014 | 69.41 | 70.05 | 68.65 | 69.82 | 799,014 | +1.10(+1.60%) |
May 09, 2014 | 67.85 | 69.01 | 67.64 | 68.72 | 1,014,451 | +0.86(+1.27%) |
May 08, 2014 | 71.09 | 71.30 | 67.75 | 67.86 | 1,584,149 | -3.48(-4.88%) |
May 07, 2014 | 72.25 | 72.40 | 69.99 | 71.34 | 1,046,966 | -0.16(-0.22%) |
May 06, 2014 | 70.93 | 73.11 | 70.93 | 71.50 | 1,635,747 | +0.97(+1.37%) |
May 05, 2014 | 70.10 | 71.10 | 69.17 | 70.53 | 1,100,579 | +0.21(+0.29%) |
May 02, 2014 | 69.67 | 70.77 | 69.23 | 70.32 | 926,142 | +0.83(+1.20%) |
May 01, 2014 | 69.44 | 70.47 | 68.87 | 69.49 | 1,416,481 | -0.02(-0.03%) |
Apr 30, 2014 | 74.77 | 74.83 | 69.31 | 69.51 | 2,667,262 | -5.26(-7.04%) |
Apr 29, 2014 | 74.83 | 76.02 | 73.86 | 74.77 | 1,357,506 | +1.12(+1.51%) |
Apr 28, 2014 | 74.12 | 75.23 | 72.62 | 73.65 | 1,330,879 | +0.03(+0.04%) |
Apr 25, 2014 | 73.91 | 74.45 | 73.18 | 73.62 | 1,383,574 | -0.73(-0.98%) |
Apr 24, 2014 | 74.40 | 75.22 | 73.82 | 74.36 | 1,188,550 | +0.58(+0.79%) |
Apr 23, 2014 | 72.90 | 74.23 | 72.78 | 73.78 | 1,224,944 | +0.74(+1.01%) |
Apr 22, 2014 | 73.16 | 73.32 | 72.14 | 73.03 | 1,021,038 | +0.02(+0.03%) |
Apr 21, 2014 | 72.69 | 73.83 | 72.22 | 73.02 | 892,635 | +0.86(+1.19%) |
Apr 17, 2014 | 70.27 | 72.15 | 72.15 | 72.15 | 1,219,669 | +1.93(+2.75%) |
Apr 16, 2014 | 70.64 | 72.28 | 70.03 | 70.22 | 1,127,823 | +0.75(+1.08%) |
Apr 15, 2014 | 68.91 | 69.86 | 68.18 | 69.47 | 857,866 | +0.50(+0.72%) |
Apr 14, 2014 | 68.46 | 69.26 | 67.97 | 68.98 | 1,214,524 | +0.85(+1.25%) |
Apr 11, 2014 | 67.82 | 69.12 | 67.47 | 68.12 | 961,850 | +0.12(+0.18%) |
Apr 10, 2014 | 68.34 | 68.70 | 67.46 | 68.00 | 892,162 | -0.37(-0.53%) |
Apr 09, 2014 | 68.70 | 68.70 | 67.40 | 68.37 | 705,016 | -0.07(-0.11%) |
Apr 08, 2014 | 67.54 | 68.59 | 66.88 | 68.44 | 1,186,203 | +1.07(+1.59%) |
Apr 07, 2014 | 68.76 | 69.20 | 66.94 | 67.37 | 1,112,428 | -1.59(-2.31%) |
Apr 04, 2014 | 70.60 | 71.08 | 68.85 | 68.97 | 1,009,359 | -1.20(-1.71%) |
Apr 03, 2014 | 69.24 | 70.58 | 69.00 | 70.17 | 1,234,017 | +1.21(+1.75%) |
Apr 02, 2014 | 67.65 | 69.29 | 67.43 | 68.96 | 1,219,291 | +1.28(+1.90%) |
Apr 01, 2014 | 67.07 | 67.91 | 66.53 | 67.67 | 1,007,319 | +0.87(+1.30%) |
Mar 31, 2014 | 67.72 | 67.77 | 66.39 | 66.80 | 890,173 | -0.40(-0.60%) |
Mar 28, 2014 | 66.78 | 67.84 | 66.51 | 67.21 | 824,093 | +0.80(+1.20%) |
Mar 27, 2014 | 65.67 | 67.36 | 65.43 | 66.41 | 1,250,577 | +1.04(+1.59%) |
Mar 26, 2014 | 66.53 | 66.90 | 65.37 | 65.37 | 936,356 | -0.77(-1.16%) |
Mar 25, 2014 | 66.94 | 67.32 | 65.82 | 66.14 | 1,145,215 | -0.10(-0.16%) |
Mar 24, 2014 | 66.80 | 67.47 | 65.76 | 66.24 | 675,207 | -0.15(-0.23%) |
Mar 21, 2014 | 66.48 | 66.70 | 65.42 | 66.39 | 1,998,390 | -0.19(-0.28%) |
Mar 20, 2014 | 65.81 | 66.75 | 64.69 | 66.58 | 2,231,967 | +1.03(+1.57%) |
Mar 19, 2014 | 66.42 | 66.42 | 65.28 | 65.55 | 983,855 | -0.60(-0.91%) |
Mar 18, 2014 | 65.73 | 66.52 | 65.53 | 66.15 | 1,314,121 | +0.65(+0.99%) |
Mar 17, 2014 | 66.06 | 66.53 | 64.72 | 65.50 | 808,879 | -0.27(-0.41%) |
Mar 14, 2014 | 65.42 | 65.87 | 64.84 | 65.77 | 984,528 | +0.54(+0.83%) |
Mar 13, 2014 | 67.24 | 67.36 | 64.69 | 65.23 | 1,611,194 | -1.86(-2.77%) |
Mar 12, 2014 | 66.62 | 67.85 | 66.54 | 67.08 | 1,118,855 | -0.46(-0.68%) |
Mar 11, 2014 | 68.29 | 70.05 | 67.33 | 67.54 | 1,113,270 | -0.84(-1.23%) |
Mar 10, 2014 | 69.21 | 69.21 | 68.00 | 68.39 | 682,122 | -1.33(-1.91%) |
Mar 07, 2014 | 69.67 | 70.62 | 69.30 | 69.72 | 1,143,458 | +0.31(+0.45%) |
Mar 06, 2014 | 69.14 | 69.69 | 68.71 | 69.41 | 1,357,516 | +0.12(+0.18%) |
Mar 05, 2014 | 70.83 | 71.18 | 69.16 | 69.29 | 2,144,573 | -1.76(-2.48%) |
Mar 04, 2014 | 70.26 | 71.35 | 69.45 | 71.05 | 1,333,912 | +1.60(+2.31%) |