Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.63 | 78.76 | 78.39 | 78.60 | 3,113,133 | -0.21(-0.27%) |
May 29, 2014 | 79.11 | 79.16 | 78.68 | 78.81 | 3,443,743 | +0.66(+0.84%) |
May 28, 2014 | 78.48 | 78.48 | 78.15 | 78.15 | 2,856,186 | -0.31(-0.40%) |
May 27, 2014 | 79.07 | 79.09 | 78.46 | 78.46 | 1,824,965 | -0.63(-0.80%) |
May 23, 2014 | 79.30 | 79.09 | 79.09 | 79.09 | 2,716,900 | -0.64(-0.80%) |
May 22, 2014 | 79.58 | 79.87 | 79.56 | 79.73 | 3,119,120 | +0.52(+0.66%) |
May 21, 2014 | 79.33 | 79.38 | 79.10 | 79.21 | 2,120,905 | +0.43(+0.55%) |
May 20, 2014 | 78.77 | 79.06 | 78.53 | 78.78 | 1,209,484 | -0.47(-0.59%) |
May 19, 2014 | 79.33 | 79.49 | 79.00 | 79.25 | 1,407,709 | +0.31(+0.39%) |
May 16, 2014 | 78.94 | 79.07 | 78.77 | 78.94 | 1,448,245 | +0.21(+0.27%) |
May 15, 2014 | 79.04 | 79.07 | 78.62 | 78.73 | 1,676,024 | +0.06(+0.08%) |
May 14, 2014 | 78.33 | 79.11 | 78.30 | 78.67 | 1,783,489 | -1.10(-1.38%) |
May 13, 2014 | 80.03 | 80.06 | 79.63 | 79.77 | 1,275,027 | -0.14(-0.18%) |
May 12, 2014 | 80.22 | 80.30 | 79.57 | 79.91 | 2,007,343 | +0.29(+0.36%) |
May 09, 2014 | 79.92 | 79.97 | 79.53 | 79.62 | 2,571,349 | -0.88(-1.09%) |
May 08, 2014 | 80.67 | 80.83 | 80.42 | 80.50 | 3,136,536 | +0.19(+0.24%) |
May 07, 2014 | 80.07 | 80.50 | 79.75 | 80.31 | 3,879,797 | +0.84(+1.06%) |
May 06, 2014 | 79.34 | 79.68 | 79.32 | 79.47 | 2,287,356 | +0.00(+0.00%) |
May 05, 2014 | 79.20 | 79.64 | 79.12 | 79.47 | 2,099,961 | +0.04(+0.05%) |
May 02, 2014 | 79.00 | 79.69 | 78.86 | 79.43 | 3,971,943 | +0.38(+0.48%) |
May 01, 2014 | 79.40 | 79.46 | 78.58 | 79.05 | 5,190,270 | +0.31(+0.39%) |
Apr 30, 2014 | 79.37 | 79.56 | 78.65 | 78.74 | 5,912,895 | +2.23(+2.91%) |
Apr 29, 2014 | 76.24 | 76.78 | 76.22 | 76.51 | 2,881,799 | +0.71(+0.94%) |
Apr 28, 2014 | 75.75 | 76.00 | 75.60 | 75.80 | 2,287,517 | +0.34(+0.45%) |
Apr 25, 2014 | 75.41 | 75.76 | 75.28 | 75.46 | 1,397,688 | -0.30(-0.40%) |
Apr 24, 2014 | 75.50 | 75.79 | 75.22 | 75.76 | 1,654,963 | +0.29(+0.38%) |
Apr 23, 2014 | 75.36 | 75.64 | 75.26 | 75.47 | 1,564,312 | +0.29(+0.39%) |
Apr 22, 2014 | 75.46 | 75.76 | 75.17 | 75.18 | 1,715,818 | -0.40(-0.53%) |
Apr 21, 2014 | 75.49 | 75.84 | 75.47 | 75.58 | 973,952 | -0.12(-0.16%) |
Apr 17, 2014 | 75.10 | 75.70 | 75.70 | 75.70 | 2,242,900 | +0.97(+1.30%) |
Apr 16, 2014 | 74.76 | 74.92 | 74.62 | 74.73 | 1,777,977 | -0.11(-0.15%) |
Apr 15, 2014 | 74.65 | 74.86 | 74.25 | 74.84 | 2,302,679 | +0.75(+1.01%) |
Apr 14, 2014 | 73.63 | 74.23 | 73.43 | 74.09 | 1,821,938 | +0.76(+1.04%) |
Apr 11, 2014 | 73.27 | 73.82 | 73.16 | 73.33 | 3,371,053 | -0.08(-0.11%) |
Apr 10, 2014 | 74.33 | 74.35 | 73.41 | 73.41 | 2,329,280 | -1.06(-1.42%) |
Apr 09, 2014 | 73.94 | 74.52 | 73.69 | 74.47 | 2,599,989 | +0.81(+1.10%) |
Apr 08, 2014 | 73.92 | 73.98 | 73.59 | 73.66 | 3,391,182 | +0.56(+0.77%) |
Apr 07, 2014 | 73.46 | 73.72 | 73.10 | 73.10 | 1,680,981 | -0.09(-0.12%) |
Apr 04, 2014 | 73.43 | 73.72 | 73.05 | 73.19 | 1,777,045 | +0.01(+0.01%) |
Apr 03, 2014 | 73.14 | 73.29 | 72.99 | 73.18 | 1,305,402 | +0.05(+0.07%) |
Apr 02, 2014 | 73.18 | 73.35 | 72.94 | 73.13 | 1,280,976 | -0.10(-0.14%) |
Apr 01, 2014 | 73.44 | 73.58 | 73.14 | 73.23 | 1,273,632 | +0.17(+0.23%) |
Mar 31, 2014 | 73.38 | 73.61 | 72.96 | 73.06 | 1,541,607 | -0.23(-0.31%) |
Mar 28, 2014 | 73.13 | 73.33 | 72.88 | 73.29 | 1,820,476 | +0.83(+1.15%) |
Mar 27, 2014 | 72.53 | 72.86 | 72.21 | 72.46 | 1,359,051 | +0.22(+0.30%) |
Mar 26, 2014 | 72.65 | 72.69 | 72.14 | 72.24 | 1,602,264 | +0.23(+0.32%) |
Mar 25, 2014 | 71.90 | 72.30 | 71.46 | 72.01 | 1,642,677 | +0.63(+0.88%) |
Mar 24, 2014 | 71.61 | 71.70 | 70.96 | 71.38 | 967,196 | +0.12(+0.17%) |
Mar 21, 2014 | 70.96 | 71.78 | 70.96 | 71.26 | 1,932,320 | +0.06(+0.08%) |
Mar 20, 2014 | 70.67 | 71.33 | 70.63 | 71.20 | 1,368,327 | -0.44(-0.61%) |
Mar 19, 2014 | 72.13 | 72.32 | 71.11 | 71.64 | 2,233,124 | -0.58(-0.80%) |
Mar 18, 2014 | 71.95 | 72.59 | 71.94 | 72.22 | 1,755,447 | +0.37(+0.51%) |
Mar 17, 2014 | 71.97 | 72.20 | 71.58 | 71.85 | 1,855,690 | +0.48(+0.67%) |
Mar 14, 2014 | 71.04 | 71.64 | 71.04 | 71.37 | 3,416,576 | +0.32(+0.45%) |
Mar 13, 2014 | 72.58 | 72.71 | 71.03 | 71.05 | 2,335,129 | -1.38(-1.91%) |
Mar 12, 2014 | 72.17 | 72.63 | 72.04 | 72.43 | 918,533 | -0.25(-0.34%) |
Mar 11, 2014 | 72.90 | 73.26 | 72.64 | 72.68 | 2,035,577 | -0.52(-0.71%) |
Mar 10, 2014 | 72.78 | 73.30 | 72.61 | 73.20 | 3,218,766 | +0.39(+0.54%) |
Mar 07, 2014 | 72.96 | 72.98 | 72.51 | 72.81 | 1,433,743 | +0.18(+0.25%) |
Mar 06, 2014 | 72.39 | 72.90 | 72.34 | 72.63 | 1,648,717 | -0.33(-0.45%) |
Mar 05, 2014 | 72.83 | 73.17 | 72.72 | 72.96 | 1,116,409 | -0.26(-0.36%) |
Mar 04, 2014 | 72.96 | 73.31 | 72.91 | 73.22 | 2,450,355 | +1.43(+1.99%) |