Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 77.15 | 77.55 | 76.83 | 77.09 | 1,347,675 | -0.30(-0.39%) |
May 29, 2014 | 75.94 | 77.46 | 75.94 | 77.39 | 1,443,322 | +1.79(+2.37%) |
May 28, 2014 | 75.34 | 75.68 | 75.10 | 75.60 | 748,750 | +0.14(+0.18%) |
May 27, 2014 | 74.78 | 75.60 | 74.78 | 75.47 | 697,973 | +0.99(+1.33%) |
May 23, 2014 | 74.18 | 74.47 | 74.47 | 74.47 | 333,400 | +0.26(+0.34%) |
May 22, 2014 | 74.23 | 74.36 | 73.62 | 74.22 | 343,521 | -0.20(-0.27%) |
May 21, 2014 | 73.84 | 74.48 | 73.51 | 74.42 | 739,492 | +0.74(+1.00%) |
May 20, 2014 | 73.70 | 74.00 | 73.56 | 73.68 | 710,292 | -0.16(-0.21%) |
May 19, 2014 | 73.87 | 74.04 | 73.65 | 73.84 | 534,248 | -0.21(-0.28%) |
May 16, 2014 | 73.35 | 74.08 | 73.26 | 74.05 | 610,614 | +0.79(+1.08%) |
May 15, 2014 | 73.87 | 74.07 | 73.11 | 73.26 | 644,398 | -0.81(-1.10%) |
May 14, 2014 | 75.22 | 75.22 | 74.06 | 74.08 | 717,268 | -0.92(-1.23%) |
May 13, 2014 | 75.13 | 75.13 | 74.40 | 75.00 | 603,612 | -0.16(-0.21%) |
May 12, 2014 | 75.00 | 75.19 | 74.51 | 75.16 | 842,056 | +0.34(+0.46%) |
May 09, 2014 | 74.00 | 74.83 | 73.69 | 74.81 | 722,483 | +0.72(+0.97%) |
May 08, 2014 | 73.67 | 74.80 | 73.64 | 74.10 | 949,146 | +0.43(+0.59%) |
May 07, 2014 | 72.34 | 73.70 | 72.34 | 73.66 | 1,049,228 | +1.61(+2.24%) |
May 06, 2014 | 72.50 | 72.63 | 71.99 | 72.05 | 526,052 | -0.56(-0.77%) |
May 05, 2014 | 72.12 | 72.62 | 71.75 | 72.61 | 445,923 | +0.19(+0.27%) |
May 02, 2014 | 72.68 | 72.71 | 72.13 | 72.42 | 407,993 | -0.17(-0.24%) |
May 01, 2014 | 72.31 | 72.63 | 71.63 | 72.59 | 609,496 | +0.37(+0.51%) |
Apr 30, 2014 | 72.20 | 72.42 | 71.77 | 72.22 | 775,556 | -0.04(-0.05%) |
Apr 29, 2014 | 72.92 | 73.16 | 72.21 | 72.26 | 679,698 | -0.55(-0.75%) |
Apr 28, 2014 | 71.84 | 72.89 | 71.74 | 72.80 | 781,220 | +1.08(+1.50%) |
Apr 25, 2014 | 72.36 | 72.47 | 71.59 | 71.73 | 543,198 | -0.72(-1.00%) |
Apr 24, 2014 | 72.12 | 72.51 | 71.62 | 72.45 | 820,031 | +0.43(+0.59%) |
Apr 23, 2014 | 72.34 | 72.54 | 71.97 | 72.03 | 531,940 | -0.38(-0.53%) |
Apr 22, 2014 | 72.32 | 72.53 | 72.11 | 72.41 | 590,093 | +0.15(+0.21%) |
Apr 21, 2014 | 72.27 | 72.36 | 71.74 | 72.26 | 411,008 | +0.02(+0.03%) |
Apr 17, 2014 | 72.15 | 72.24 | 72.24 | 72.24 | 574,156 | -0.10(-0.13%) |
Apr 16, 2014 | 71.71 | 72.39 | 71.35 | 72.33 | 699,058 | +1.31(+1.84%) |
Apr 15, 2014 | 71.53 | 71.53 | 70.58 | 71.03 | 646,430 | -0.23(-0.33%) |
Apr 14, 2014 | 71.03 | 71.58 | 70.56 | 71.26 | 770,844 | +0.79(+1.12%) |
Apr 11, 2014 | 70.97 | 71.71 | 70.31 | 70.47 | 1,032,607 | -0.87(-1.23%) |
Apr 10, 2014 | 72.63 | 72.95 | 71.33 | 71.34 | 720,331 | -1.29(-1.78%) |
Apr 09, 2014 | 72.65 | 72.74 | 72.26 | 72.63 | 803,638 | +0.09(+0.12%) |
Apr 08, 2014 | 73.15 | 73.20 | 72.10 | 72.54 | 995,385 | -0.59(-0.81%) |
Apr 07, 2014 | 72.80 | 73.62 | 72.80 | 73.13 | 1,193,335 | +0.26(+0.36%) |
Apr 04, 2014 | 73.25 | 73.48 | 72.74 | 72.87 | 824,567 | -0.26(-0.36%) |
Apr 03, 2014 | 72.82 | 73.23 | 72.59 | 73.13 | 627,503 | +0.08(+0.11%) |
Apr 02, 2014 | 72.56 | 73.13 | 72.18 | 73.05 | 766,704 | +0.49(+0.67%) |
Apr 01, 2014 | 72.67 | 72.83 | 72.09 | 72.56 | 993,668 | -0.07(-0.10%) |
Mar 31, 2014 | 72.36 | 72.65 | 71.84 | 72.64 | 1,059,421 | +0.57(+0.79%) |
Mar 28, 2014 | 72.16 | 72.33 | 71.88 | 72.07 | 461,056 | +0.31(+0.43%) |
Mar 27, 2014 | 71.80 | 72.07 | 71.41 | 71.77 | 668,860 | +0.10(+0.15%) |
Mar 26, 2014 | 71.80 | 72.17 | 71.32 | 71.66 | 608,846 | -0.01(-0.01%) |
Mar 25, 2014 | 71.69 | 72.40 | 71.50 | 71.67 | 664,543 | -0.20(-0.28%) |
Mar 24, 2014 | 72.06 | 72.57 | 71.62 | 71.87 | 889,591 | +0.14(+0.20%) |
Mar 21, 2014 | 72.92 | 73.03 | 71.62 | 71.73 | 1,624,507 | -0.51(-0.70%) |
Mar 20, 2014 | 71.48 | 72.30 | 71.25 | 72.24 | 836,253 | +0.42(+0.58%) |
Mar 19, 2014 | 72.88 | 72.88 | 71.30 | 71.82 | 900,369 | -1.18(-1.62%) |
Mar 18, 2014 | 71.80 | 73.18 | 71.73 | 73.00 | 1,080,189 | +1.20(+1.66%) |
Mar 17, 2014 | 72.12 | 72.33 | 71.70 | 71.80 | 711,937 | -0.04(-0.06%) |
Mar 14, 2014 | 71.91 | 72.36 | 71.77 | 71.85 | 1,409,331 | -0.61(-0.84%) |
Mar 13, 2014 | 73.53 | 73.53 | 72.27 | 72.45 | 802,592 | -0.74(-1.01%) |
Mar 12, 2014 | 71.80 | 73.22 | 71.77 | 73.19 | 1,021,825 | +1.07(+1.48%) |
Mar 11, 2014 | 72.58 | 72.74 | 71.93 | 72.12 | 1,135,860 | -0.49(-0.68%) |
Mar 10, 2014 | 72.71 | 72.97 | 72.31 | 72.62 | 619,337 | -0.25(-0.34%) |
Mar 07, 2014 | 73.27 | 73.27 | 72.35 | 72.86 | 821,581 | -0.07(-0.09%) |
Mar 06, 2014 | 73.48 | 73.70 | 72.88 | 72.93 | 1,063,977 | -0.60(-0.81%) |
Mar 05, 2014 | 74.07 | 74.21 | 73.39 | 73.53 | 965,477 | -0.63(-0.85%) |
Mar 04, 2014 | 74.69 | 75.16 | 73.97 | 74.16 | 1,546,427 | +0.16(+0.22%) |