Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.24 | 81.66 | 80.92 | 81.19 | 1,826,823 | -0.23(-0.29%) |
May 29, 2014 | 80.97 | 81.46 | 80.80 | 81.42 | 1,158,378 | +0.73(+0.90%) |
May 28, 2014 | 80.51 | 81.19 | 80.38 | 80.70 | 1,270,788 | +0.27(+0.33%) |
May 27, 2014 | 80.46 | 80.59 | 80.25 | 80.43 | 1,309,366 | +0.49(+0.61%) |
May 23, 2014 | 79.99 | 79.94 | 79.94 | 79.94 | 2,621,921 | -0.09(-0.11%) |
May 22, 2014 | 79.66 | 80.13 | 79.24 | 80.03 | 661,333 | +0.39(+0.49%) |
May 21, 2014 | 78.97 | 79.80 | 78.92 | 79.64 | 1,252,082 | +0.77(+0.98%) |
May 20, 2014 | 78.81 | 79.43 | 78.59 | 78.87 | 1,861,564 | +0.08(+0.10%) |
May 19, 2014 | 78.31 | 78.89 | 78.09 | 78.79 | 1,183,300 | +0.35(+0.44%) |
May 16, 2014 | 77.78 | 78.47 | 77.66 | 78.44 | 1,202,085 | +0.73(+0.94%) |
May 15, 2014 | 78.27 | 78.27 | 77.03 | 77.71 | 1,606,796 | -0.80(-1.02%) |
May 14, 2014 | 78.64 | 78.76 | 77.92 | 78.51 | 1,279,857 | -0.13(-0.16%) |
May 13, 2014 | 78.22 | 78.96 | 78.07 | 78.64 | 1,670,222 | +0.66(+0.85%) |
May 12, 2014 | 77.33 | 78.05 | 77.19 | 77.97 | 1,286,997 | +1.18(+1.53%) |
May 09, 2014 | 77.05 | 77.15 | 76.56 | 76.80 | 1,382,266 | -0.16(-0.21%) |
May 08, 2014 | 76.50 | 77.36 | 76.50 | 76.96 | 1,526,147 | +0.44(+0.57%) |
May 07, 2014 | 75.75 | 76.71 | 75.59 | 76.52 | 1,429,676 | +0.98(+1.29%) |
May 06, 2014 | 75.25 | 76.23 | 75.09 | 75.55 | 2,612,581 | +0.09(+0.12%) |
May 05, 2014 | 75.18 | 75.57 | 74.70 | 75.46 | 1,376,215 | +0.06(+0.07%) |
May 02, 2014 | 75.49 | 75.72 | 75.14 | 75.40 | 1,633,787 | -0.01(-0.01%) |
May 01, 2014 | 76.06 | 76.29 | 75.31 | 75.41 | 1,665,720 | -0.77(-1.01%) |
Apr 30, 2014 | 75.96 | 76.29 | 75.58 | 76.18 | 1,613,018 | +0.29(+0.38%) |
Apr 29, 2014 | 75.68 | 76.01 | 75.13 | 75.89 | 1,569,376 | +0.37(+0.49%) |
Apr 28, 2014 | 75.50 | 75.82 | 74.67 | 75.52 | 2,076,658 | +0.18(+0.23%) |
Apr 25, 2014 | 76.21 | 76.21 | 75.03 | 75.34 | 1,837,069 | -0.87(-1.14%) |
Apr 24, 2014 | 76.34 | 76.60 | 75.58 | 76.21 | 1,812,514 | +0.08(+0.11%) |
Apr 23, 2014 | 76.10 | 76.77 | 74.72 | 76.13 | 4,353,536 | -1.53(-1.97%) |
Apr 22, 2014 | 77.70 | 78.11 | 77.22 | 77.66 | 2,057,319 | +0.02(+0.03%) |
Apr 21, 2014 | 77.11 | 77.84 | 76.97 | 77.63 | 1,504,109 | +0.50(+0.64%) |
Apr 17, 2014 | 76.58 | 77.14 | 77.14 | 77.14 | 1,612,575 | +0.82(+1.07%) |
Apr 16, 2014 | 75.49 | 76.37 | 73.64 | 76.32 | 3,065,113 | +0.61(+0.80%) |
Apr 15, 2014 | 75.21 | 76.51 | 74.78 | 75.71 | 3,789,368 | +0.55(+0.74%) |
Apr 14, 2014 | 75.24 | 75.35 | 74.53 | 75.16 | 2,341,172 | +0.52(+0.70%) |
Apr 11, 2014 | 75.21 | 75.33 | 74.27 | 74.64 | 3,214,718 | -1.08(-1.43%) |
Apr 10, 2014 | 77.05 | 77.26 | 75.70 | 75.72 | 1,825,672 | -1.43(-1.85%) |
Apr 09, 2014 | 76.70 | 77.17 | 76.54 | 77.15 | 1,826,233 | +0.81(+1.06%) |
Apr 08, 2014 | 76.50 | 76.97 | 76.18 | 76.34 | 1,772,294 | -0.49(-0.64%) |
Apr 07, 2014 | 76.89 | 77.79 | 76.69 | 76.83 | 1,881,852 | -0.61(-0.79%) |
Apr 04, 2014 | 78.57 | 78.62 | 77.29 | 77.43 | 1,696,556 | -0.67(-0.85%) |
Apr 03, 2014 | 77.59 | 78.19 | 76.99 | 78.10 | 1,725,156 | -0.17(-0.21%) |
Apr 02, 2014 | 78.43 | 78.53 | 77.87 | 78.27 | 2,443,209 | -0.32(-0.41%) |
Apr 01, 2014 | 78.12 | 78.60 | 77.53 | 78.59 | 1,500,740 | +0.73(+0.94%) |
Mar 31, 2014 | 77.58 | 78.23 | 77.31 | 77.86 | 1,902,415 | +0.66(+0.85%) |
Mar 28, 2014 | 76.67 | 77.60 | 76.46 | 77.20 | 1,458,787 | +0.87(+1.14%) |
Mar 27, 2014 | 76.85 | 77.20 | 76.26 | 76.33 | 1,639,520 | -0.62(-0.81%) |
Mar 26, 2014 | 78.24 | 78.60 | 76.94 | 76.95 | 1,792,446 | -1.07(-1.38%) |
Mar 25, 2014 | 78.00 | 78.55 | 77.83 | 78.03 | 2,469,049 | +0.67(+0.86%) |
Mar 24, 2014 | 77.62 | 77.84 | 76.61 | 77.36 | 2,501,623 | +0.06(+0.08%) |
Mar 21, 2014 | 78.38 | 78.45 | 77.20 | 77.30 | 3,624,907 | -0.41(-0.53%) |
Mar 20, 2014 | 77.68 | 77.82 | 77.09 | 77.71 | 1,870,934 | -0.26(-0.33%) |
Mar 19, 2014 | 77.70 | 78.44 | 77.59 | 77.96 | 3,679,447 | +0.51(+0.66%) |
Mar 18, 2014 | 76.97 | 77.63 | 76.73 | 77.45 | 1,907,573 | +0.66(+0.87%) |
Mar 17, 2014 | 76.10 | 77.33 | 76.06 | 76.79 | 1,594,066 | +1.04(+1.38%) |
Mar 14, 2014 | 76.23 | 76.38 | 75.33 | 75.74 | 2,569,203 | -0.57(-0.75%) |
Mar 13, 2014 | 77.32 | 77.64 | 76.04 | 76.31 | 2,567,629 | -0.68(-0.88%) |
Mar 12, 2014 | 76.46 | 77.32 | 76.03 | 76.99 | 2,543,377 | +0.27(+0.36%) |
Mar 11, 2014 | 75.66 | 76.91 | 75.13 | 76.72 | 3,598,838 | +1.06(+1.40%) |
Mar 10, 2014 | 75.54 | 75.93 | 74.89 | 75.66 | 2,621,733 | +0.11(+0.15%) |
Mar 07, 2014 | 76.17 | 76.18 | 75.28 | 75.55 | 2,888,555 | -0.17(-0.22%) |
Mar 06, 2014 | 75.56 | 75.97 | 75.17 | 75.72 | 2,056,386 | +0.41(+0.54%) |
Mar 05, 2014 | 75.69 | 76.32 | 75.12 | 75.31 | 2,907,703 | -0.13(-0.17%) |
Mar 04, 2014 | 74.46 | 76.06 | 74.37 | 75.44 | 3,175,090 | +1.92(+2.60%) |