Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.32 | 78.38 | 77.29 | 77.81 | 7,809,464 | -1.04(-1.32%) |
May 29, 2014 | 78.61 | 78.90 | 78.06 | 78.85 | 4,022,700 | +0.53(+0.67%) |
May 28, 2014 | 78.80 | 79.05 | 78.28 | 78.32 | 4,396,558 | -0.59(-0.74%) |
May 27, 2014 | 79.31 | 79.52 | 78.74 | 78.91 | 4,524,040 | -0.27(-0.34%) |
May 23, 2014 | 78.51 | 79.18 | 79.18 | 79.18 | 3,795,323 | +0.50(+0.64%) |
May 22, 2014 | 78.32 | 79.06 | 78.02 | 78.67 | 2,928,330 | +0.37(+0.48%) |
May 21, 2014 | 77.24 | 78.39 | 77.24 | 78.30 | 7,124,034 | +1.00(+1.30%) |
May 20, 2014 | 79.76 | 79.77 | 76.66 | 77.30 | 12,124,439 | -2.91(-3.63%) |
May 19, 2014 | 80.23 | 80.32 | 79.70 | 80.21 | 5,133,738 | -0.49(-0.60%) |
May 16, 2014 | 79.95 | 80.71 | 79.28 | 80.70 | 5,785,490 | +0.79(+0.99%) |
May 15, 2014 | 81.05 | 81.24 | 79.18 | 79.91 | 6,672,975 | -1.17(-1.45%) |
May 14, 2014 | 81.32 | 81.46 | 80.90 | 81.08 | 4,046,044 | -0.47(-0.58%) |
May 13, 2014 | 81.06 | 82.36 | 80.54 | 81.55 | 5,182,887 | +0.72(+0.89%) |
May 12, 2014 | 80.46 | 81.06 | 80.41 | 80.83 | 4,753,953 | +0.87(+1.09%) |
May 09, 2014 | 79.88 | 80.14 | 79.38 | 79.96 | 3,628,725 | +0.09(+0.11%) |
May 08, 2014 | 79.57 | 79.93 | 79.27 | 79.87 | 4,089,509 | +0.24(+0.31%) |
May 07, 2014 | 79.23 | 79.66 | 78.72 | 79.63 | 4,458,467 | +0.57(+0.72%) |
May 06, 2014 | 79.31 | 79.51 | 78.85 | 79.05 | 3,635,649 | -0.49(-0.62%) |
May 05, 2014 | 79.66 | 79.76 | 79.01 | 79.55 | 4,160,208 | -0.37(-0.47%) |
May 02, 2014 | 79.86 | 80.36 | 79.71 | 79.92 | 3,522,653 | -0.05(-0.06%) |
May 01, 2014 | 80.07 | 80.52 | 79.63 | 79.97 | 3,836,325 | -0.25(-0.31%) |
Apr 30, 2014 | 80.09 | 80.86 | 79.91 | 80.22 | 6,826,486 | +0.08(+0.09%) |
Apr 29, 2014 | 79.76 | 80.30 | 79.02 | 80.14 | 6,536,216 | +0.79(+1.00%) |
Apr 28, 2014 | 79.91 | 80.23 | 78.58 | 79.35 | 5,085,810 | -0.33(-0.41%) |
Apr 25, 2014 | 79.94 | 80.12 | 78.61 | 79.68 | 7,531,166 | -0.45(-0.56%) |
Apr 24, 2014 | 80.69 | 81.74 | 79.76 | 80.13 | 11,601,953 | +1.45(+1.84%) |
Apr 23, 2014 | 78.82 | 79.63 | 78.53 | 78.68 | 8,437,936 | -0.24(-0.30%) |
Apr 22, 2014 | 78.23 | 79.26 | 78.21 | 78.92 | 5,920,011 | +0.80(+1.02%) |
Apr 21, 2014 | 78.32 | 78.38 | 77.29 | 78.12 | 5,015,151 | -0.14(-0.18%) |
Apr 17, 2014 | 78.43 | 78.26 | 78.26 | 78.26 | 4,673,270 | -0.08(-0.10%) |
Apr 16, 2014 | 78.10 | 78.51 | 77.79 | 78.34 | 4,986,886 | +0.78(+1.01%) |
Apr 15, 2014 | 77.65 | 78.00 | 76.62 | 77.56 | 8,331,801 | -0.21(-0.27%) |
Apr 14, 2014 | 77.31 | 77.81 | 76.38 | 77.77 | 5,425,761 | +1.01(+1.31%) |
Apr 11, 2014 | 76.50 | 77.25 | 76.40 | 76.76 | 7,089,598 | -0.61(-0.79%) |
Apr 10, 2014 | 77.87 | 78.48 | 77.17 | 77.37 | 5,994,075 | -0.55(-0.71%) |
Apr 09, 2014 | 77.67 | 78.09 | 77.06 | 77.93 | 5,352,623 | +0.45(+0.59%) |
Apr 08, 2014 | 76.41 | 78.12 | 76.39 | 77.47 | 8,739,878 | +0.97(+1.27%) |
Apr 07, 2014 | 76.88 | 77.23 | 75.97 | 76.50 | 6,892,416 | -0.80(-1.04%) |
Apr 04, 2014 | 77.85 | 78.22 | 77.11 | 77.31 | 6,461,952 | -0.29(-0.37%) |
Apr 03, 2014 | 77.12 | 78.09 | 76.88 | 77.59 | 10,842,333 | -0.06(-0.08%) |
Apr 02, 2014 | 75.69 | 77.75 | 75.57 | 77.65 | 12,349,628 | +2.13(+2.83%) |
Apr 01, 2014 | 74.86 | 75.72 | 74.86 | 75.52 | 6,362,252 | +0.33(+0.44%) |
Mar 31, 2014 | 75.66 | 76.14 | 74.95 | 75.19 | 7,610,534 | -0.02(-0.02%) |
Mar 28, 2014 | 74.84 | 75.38 | 74.74 | 75.20 | 7,693,877 | +0.71(+0.95%) |
Mar 27, 2014 | 74.01 | 74.82 | 73.61 | 74.49 | 6,169,030 | +0.49(+0.66%) |
Mar 26, 2014 | 75.12 | 75.36 | 74.00 | 74.00 | 7,396,992 | -0.60(-0.80%) |
Mar 25, 2014 | 73.67 | 75.16 | 73.51 | 74.60 | 11,979,979 | +1.32(+1.80%) |
Mar 24, 2014 | 73.85 | 73.85 | 72.96 | 73.28 | 6,350,199 | -0.41(-0.55%) |
Mar 21, 2014 | 73.45 | 73.87 | 73.14 | 73.69 | 11,022,432 | +0.89(+1.23%) |
Mar 20, 2014 | 72.42 | 72.81 | 71.96 | 72.80 | 5,116,632 | +0.13(+0.18%) |
Mar 19, 2014 | 72.71 | 73.18 | 72.07 | 72.67 | 6,734,600 | -0.28(-0.38%) |
Mar 18, 2014 | 72.73 | 73.13 | 72.41 | 72.95 | 6,244,484 | +0.56(+0.77%) |
Mar 17, 2014 | 72.63 | 72.98 | 72.30 | 72.39 | 5,987,718 | +0.21(+0.29%) |
Mar 14, 2014 | 72.22 | 72.83 | 72.03 | 72.18 | 6,611,271 | -0.17(-0.23%) |
Mar 13, 2014 | 73.55 | 73.95 | 71.93 | 72.34 | 10,878,391 | -0.92(-1.25%) |
Mar 12, 2014 | 72.86 | 73.58 | 72.86 | 73.26 | 5,879,283 | -0.02(-0.02%) |
Mar 11, 2014 | 73.46 | 74.08 | 73.11 | 73.27 | 7,574,564 | +0.07(+0.09%) |
Mar 10, 2014 | 73.12 | 73.24 | 72.53 | 73.20 | 6,131,999 | -0.23(-0.31%) |
Mar 07, 2014 | 73.98 | 74.05 | 73.02 | 73.43 | 6,951,468 | -0.42(-0.56%) |
Mar 06, 2014 | 73.36 | 74.26 | 73.14 | 73.85 | 8,873,848 | +0.93(+1.28%) |
Mar 05, 2014 | 73.05 | 73.32 | 72.55 | 72.92 | 7,094,516 | -0.49(-0.67%) |
Mar 04, 2014 | 73.55 | 73.74 | 73.07 | 73.41 | 8,275,052 | +0.54(+0.74%) |