Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.46 | 76.11 | 74.81 | 75.57 | 65,033 | +0.37(+0.50%) |
May 29, 2014 | 74.48 | 75.23 | 74.10 | 75.20 | 35,973 | +0.69(+0.92%) |
May 28, 2014 | 72.94 | 74.66 | 72.25 | 74.51 | 71,839 | +1.63(+2.23%) |
May 27, 2014 | 72.21 | 73.40 | 71.75 | 72.89 | 67,610 | +1.08(+1.50%) |
May 23, 2014 | 71.44 | 71.81 | 71.81 | 71.81 | 141,348 | +0.21(+0.29%) |
May 22, 2014 | 71.43 | 71.87 | 70.85 | 71.60 | 20,469 | +0.03(+0.04%) |
May 21, 2014 | 71.49 | 71.90 | 70.95 | 71.57 | 53,900 | +0.67(+0.94%) |
May 20, 2014 | 71.63 | 71.99 | 70.06 | 70.90 | 68,510 | -0.59(-0.83%) |
May 19, 2014 | 71.34 | 71.96 | 70.71 | 71.50 | 90,710 | -0.20(-0.28%) |
May 16, 2014 | 71.21 | 71.97 | 70.59 | 71.70 | 54,394 | +0.29(+0.41%) |
May 15, 2014 | 70.50 | 71.72 | 69.45 | 71.40 | 75,725 | +0.45(+0.63%) |
May 14, 2014 | 71.28 | 71.91 | 69.85 | 70.96 | 58,516 | -0.32(-0.45%) |
May 13, 2014 | 73.06 | 73.06 | 71.19 | 71.28 | 47,301 | -1.70(-2.32%) |
May 12, 2014 | 72.23 | 73.84 | 71.31 | 72.97 | 134,410 | +1.00(+1.39%) |
May 09, 2014 | 71.34 | 73.24 | 68.61 | 71.97 | 147,688 | +0.46(+0.65%) |
May 08, 2014 | 72.18 | 73.67 | 71.02 | 71.50 | 207,444 | -1.40(-1.93%) |
May 07, 2014 | 72.80 | 73.26 | 71.78 | 72.91 | 107,330 | +0.40(+0.55%) |
May 06, 2014 | 73.17 | 74.23 | 72.26 | 72.51 | 80,775 | -0.89(-1.22%) |
May 05, 2014 | 72.02 | 74.08 | 71.48 | 73.40 | 90,084 | +0.83(+1.14%) |
May 02, 2014 | 71.64 | 73.13 | 71.54 | 72.57 | 63,192 | +0.77(+1.07%) |
May 01, 2014 | 73.51 | 74.70 | 71.35 | 71.81 | 64,625 | -1.60(-2.19%) |
Apr 30, 2014 | 71.17 | 73.59 | 70.53 | 73.41 | 80,165 | +2.01(+2.82%) |
Apr 29, 2014 | 70.53 | 71.98 | 69.47 | 71.40 | 67,066 | +1.49(+2.13%) |
Apr 28, 2014 | 69.58 | 71.09 | 69.00 | 69.91 | 84,826 | +0.12(+0.17%) |
Apr 25, 2014 | 70.31 | 71.00 | 69.64 | 69.79 | 57,298 | -1.01(-1.43%) |
Apr 24, 2014 | 71.18 | 71.38 | 70.18 | 70.80 | 50,679 | +0.20(+0.28%) |
Apr 23, 2014 | 72.16 | 72.27 | 70.60 | 70.60 | 40,560 | -1.08(-1.50%) |
Apr 22, 2014 | 71.45 | 71.99 | 71.00 | 71.68 | 37,217 | +0.26(+0.36%) |
Apr 21, 2014 | 70.70 | 71.76 | 70.70 | 71.42 | 27,177 | +0.40(+0.56%) |
Apr 17, 2014 | 70.76 | 71.02 | 71.02 | 71.02 | 195,728 | -0.03(-0.04%) |
Apr 16, 2014 | 70.21 | 71.35 | 70.02 | 71.05 | 67,942 | +1.08(+1.55%) |
Apr 15, 2014 | 70.14 | 70.85 | 68.82 | 69.96 | 45,191 | -0.16(-0.23%) |
Apr 14, 2014 | 69.89 | 70.76 | 69.09 | 70.13 | 62,008 | +0.88(+1.26%) |
Apr 11, 2014 | 69.04 | 70.36 | 68.57 | 69.25 | 73,810 | -0.53(-0.76%) |
Apr 10, 2014 | 69.67 | 70.94 | 69.35 | 69.78 | 140,513 | +0.12(+0.17%) |
Apr 09, 2014 | 69.35 | 69.73 | 68.93 | 69.66 | 31,336 | +0.72(+1.04%) |
Apr 08, 2014 | 67.71 | 69.53 | 67.71 | 68.94 | 66,497 | +1.02(+1.50%) |
Apr 07, 2014 | 67.69 | 68.49 | 67.59 | 67.92 | 54,888 | -0.03(-0.04%) |
Apr 04, 2014 | 68.34 | 68.38 | 67.27 | 67.95 | 78,868 | +0.00(+0.00%) |
Apr 03, 2014 | 67.60 | 68.26 | 66.89 | 67.95 | 40,781 | +0.15(+0.22%) |
Apr 02, 2014 | 67.46 | 68.41 | 66.71 | 67.80 | 96,849 | +0.30(+0.45%) |
Apr 01, 2014 | 66.04 | 67.53 | 65.72 | 67.50 | 61,900 | +1.33(+2.01%) |
Mar 31, 2014 | 63.96 | 66.51 | 63.53 | 66.17 | 112,642 | +2.32(+3.64%) |
Mar 28, 2014 | 63.82 | 64.44 | 63.17 | 63.85 | 54,236 | +0.05(+0.07%) |
Mar 27, 2014 | 64.35 | 64.49 | 62.98 | 63.80 | 54,346 | -0.56(-0.86%) |
Mar 26, 2014 | 65.38 | 65.81 | 64.31 | 64.36 | 65,225 | -0.79(-1.22%) |
Mar 25, 2014 | 66.07 | 66.80 | 64.66 | 65.15 | 105,233 | -0.37(-0.57%) |
Mar 24, 2014 | 65.93 | 66.42 | 64.11 | 65.53 | 102,241 | -0.35(-0.53%) |
Mar 21, 2014 | 66.09 | 67.38 | 65.64 | 65.87 | 142,943 | -0.84(-1.26%) |
Mar 20, 2014 | 65.67 | 67.59 | 64.55 | 66.71 | 136,513 | +0.80(+1.22%) |
Mar 19, 2014 | 66.19 | 66.63 | 65.58 | 65.91 | 43,693 | -0.60(-0.90%) |
Mar 18, 2014 | 65.96 | 66.95 | 65.82 | 66.51 | 50,722 | +0.35(+0.52%) |
Mar 17, 2014 | 65.81 | 66.93 | 65.81 | 66.16 | 69,525 | +0.08(+0.12%) |
Mar 14, 2014 | 66.11 | 66.72 | 65.78 | 66.08 | 78,733 | -0.38(-0.58%) |
Mar 13, 2014 | 67.49 | 67.53 | 66.08 | 66.46 | 56,087 | -0.67(-1.00%) |
Mar 12, 2014 | 67.40 | 67.71 | 65.90 | 67.14 | 58,727 | -0.37(-0.55%) |
Mar 11, 2014 | 69.41 | 69.58 | 67.48 | 67.51 | 53,505 | -2.02(-2.91%) |
Mar 10, 2014 | 69.87 | 70.26 | 68.96 | 69.54 | 62,682 | -0.69(-0.99%) |
Mar 07, 2014 | 70.56 | 70.90 | 69.67 | 70.23 | 63,719 | +0.00(+0.00%) |
Mar 06, 2014 | 70.64 | 71.24 | 69.95 | 70.23 | 72,963 | -0.19(-0.27%) |
Mar 05, 2014 | 71.76 | 72.78 | 70.25 | 70.42 | 86,972 | -1.64(-2.28%) |
Mar 04, 2014 | 70.64 | 72.92 | 69.71 | 72.06 | 128,446 | +2.33(+3.35%) |