Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 77.82 | 78.21 | 77.45 | 78.08 | 6,186,077 | +0.14(+0.17%) |
May 29, 2014 | 76.80 | 78.14 | 76.77 | 77.94 | 6,374,651 | +1.49(+1.95%) |
May 28, 2014 | 76.85 | 76.93 | 75.81 | 76.45 | 4,876,944 | -0.22(-0.28%) |
May 27, 2014 | 76.48 | 76.80 | 76.17 | 76.67 | 4,877,445 | +0.58(+0.76%) |
May 23, 2014 | 76.25 | 76.09 | 76.09 | 76.09 | 5,947,252 | -0.30(-0.40%) |
May 22, 2014 | 76.13 | 76.51 | 75.95 | 76.39 | 3,335,865 | +0.16(+0.21%) |
May 21, 2014 | 75.68 | 76.35 | 75.65 | 76.23 | 5,479,996 | +0.89(+1.19%) |
May 20, 2014 | 75.07 | 75.74 | 75.02 | 75.34 | 5,202,281 | +0.08(+0.10%) |
May 19, 2014 | 74.57 | 75.38 | 74.49 | 75.26 | 5,457,773 | +0.53(+0.70%) |
May 16, 2014 | 74.45 | 74.92 | 73.92 | 74.74 | 6,615,990 | +0.07(+0.09%) |
May 15, 2014 | 75.32 | 75.32 | 73.80 | 74.67 | 8,786,125 | -0.93(-1.23%) |
May 14, 2014 | 75.24 | 75.97 | 75.24 | 75.60 | 6,841,214 | +0.37(+0.49%) |
May 13, 2014 | 75.26 | 75.66 | 74.87 | 75.23 | 6,005,206 | -0.03(-0.04%) |
May 12, 2014 | 75.53 | 75.62 | 74.99 | 75.26 | 5,416,611 | +0.05(+0.07%) |
May 09, 2014 | 75.25 | 75.44 | 74.81 | 75.21 | 6,209,027 | -0.05(-0.06%) |
May 08, 2014 | 76.43 | 76.64 | 75.17 | 75.26 | 5,829,596 | -1.20(-1.57%) |
May 07, 2014 | 76.01 | 76.61 | 75.65 | 76.46 | 5,430,298 | +0.66(+0.87%) |
May 06, 2014 | 75.83 | 76.17 | 75.51 | 75.80 | 6,066,142 | -0.08(-0.10%) |
May 05, 2014 | 75.53 | 76.30 | 75.41 | 75.87 | 4,140,903 | +0.05(+0.07%) |
May 02, 2014 | 76.09 | 76.34 | 75.58 | 75.82 | 5,957,886 | +0.17(+0.23%) |
May 01, 2014 | 76.23 | 76.38 | 75.48 | 75.65 | 5,563,144 | -0.56(-0.74%) |
Apr 30, 2014 | 75.97 | 76.48 | 75.68 | 76.21 | 7,220,484 | +0.12(+0.16%) |
Apr 29, 2014 | 76.43 | 77.73 | 76.05 | 76.09 | 9,354,958 | +0.08(+0.10%) |
Apr 28, 2014 | 76.64 | 76.75 | 75.32 | 76.01 | 8,234,269 | -0.35(-0.45%) |
Apr 25, 2014 | 76.22 | 76.66 | 75.89 | 76.36 | 9,325,595 | -0.04(-0.05%) |
Apr 24, 2014 | 76.59 | 77.01 | 76.19 | 76.40 | 6,880,514 | -0.31(-0.40%) |
Apr 23, 2014 | 76.56 | 77.15 | 76.37 | 76.70 | 7,378,392 | +0.13(+0.18%) |
Apr 22, 2014 | 76.03 | 77.04 | 75.72 | 76.57 | 9,209,638 | +0.17(+0.23%) |
Apr 21, 2014 | 75.29 | 76.61 | 74.98 | 76.40 | 9,334,326 | +1.42(+1.89%) |
Apr 17, 2014 | 76.23 | 74.98 | 74.98 | 74.98 | 13,551,212 | -0.77(-1.02%) |
Apr 16, 2014 | 75.44 | 75.84 | 75.08 | 75.75 | 7,942,133 | +0.62(+0.83%) |
Apr 15, 2014 | 73.91 | 75.42 | 73.64 | 75.13 | 11,440,488 | +1.22(+1.66%) |
Apr 14, 2014 | 73.43 | 74.54 | 73.33 | 73.91 | 8,264,375 | +1.04(+1.42%) |
Apr 11, 2014 | 72.73 | 73.20 | 72.54 | 72.87 | 7,414,000 | -0.17(-0.23%) |
Apr 10, 2014 | 74.21 | 74.63 | 72.92 | 73.04 | 7,285,931 | -1.28(-1.72%) |
Apr 09, 2014 | 73.97 | 74.42 | 73.22 | 74.31 | 7,239,938 | +0.44(+0.59%) |
Apr 08, 2014 | 73.11 | 74.06 | 73.07 | 73.88 | 8,913,205 | +0.63(+0.86%) |
Apr 07, 2014 | 73.49 | 73.94 | 73.21 | 73.25 | 10,064,131 | -0.32(-0.44%) |
Apr 04, 2014 | 73.73 | 74.81 | 73.40 | 73.57 | 11,020,036 | -0.03(-0.04%) |
Apr 03, 2014 | 73.53 | 74.08 | 73.39 | 73.60 | 5,987,693 | +0.29(+0.39%) |
Apr 02, 2014 | 73.60 | 73.85 | 73.23 | 73.31 | 6,644,291 | -0.20(-0.28%) |
Apr 01, 2014 | 72.94 | 73.67 | 72.89 | 73.52 | 5,576,287 | +0.35(+0.47%) |
Mar 31, 2014 | 73.42 | 73.75 | 72.96 | 73.17 | 7,033,086 | -0.05(-0.07%) |
Mar 28, 2014 | 72.56 | 73.88 | 72.41 | 73.22 | 10,394,859 | +0.81(+1.12%) |
Mar 27, 2014 | 71.60 | 73.12 | 71.48 | 72.41 | 9,536,450 | +0.80(+1.11%) |
Mar 26, 2014 | 71.92 | 72.37 | 71.56 | 71.62 | 8,653,894 | -0.10(-0.14%) |
Mar 25, 2014 | 70.91 | 71.95 | 70.85 | 71.71 | 12,841,399 | +1.75(+2.50%) |
Mar 24, 2014 | 69.87 | 71.14 | 69.81 | 69.97 | 9,835,987 | +0.42(+0.60%) |
Mar 21, 2014 | 68.98 | 70.09 | 68.25 | 69.55 | 14,860,632 | +1.17(+1.71%) |
Mar 20, 2014 | 67.80 | 68.62 | 67.47 | 68.37 | 5,715,790 | +0.56(+0.83%) |
Mar 19, 2014 | 67.98 | 68.37 | 67.44 | 67.81 | 5,543,474 | -0.11(-0.15%) |
Mar 18, 2014 | 67.69 | 68.28 | 67.50 | 67.92 | 5,813,327 | +0.54(+0.80%) |
Mar 17, 2014 | 66.90 | 67.52 | 66.90 | 67.38 | 11,892,552 | +0.52(+0.77%) |
Mar 14, 2014 | 67.70 | 67.98 | 66.70 | 66.86 | 10,203,469 | -0.89(-1.31%) |
Mar 13, 2014 | 68.72 | 68.84 | 67.24 | 67.74 | 8,609,664 | -0.68(-0.99%) |
Mar 12, 2014 | 68.43 | 68.60 | 67.83 | 68.42 | 6,652,880 | -0.59(-0.85%) |
Mar 11, 2014 | 70.00 | 70.26 | 68.71 | 69.01 | 7,064,276 | -0.69(-0.99%) |
Mar 10, 2014 | 69.55 | 69.79 | 69.09 | 69.70 | 4,399,642 | -0.08(-0.12%) |
Mar 07, 2014 | 69.97 | 70.06 | 69.42 | 69.78 | 6,249,899 | +0.17(+0.25%) |
Mar 06, 2014 | 69.22 | 69.84 | 68.96 | 69.61 | 6,144,534 | +0.56(+0.80%) |
Mar 05, 2014 | 69.15 | 69.49 | 68.73 | 69.05 | 5,281,453 | -0.36(-0.52%) |
Mar 04, 2014 | 69.42 | 69.80 | 68.95 | 69.41 | 9,018,884 | +0.92(+1.35%) |