Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 77.10 | 77.31 | 76.84 | 77.10 | 168,659 | -0.73(-0.94%) |
May 29, 2014 | 77.81 | 77.83 | 77.51 | 77.83 | 53,314 | +0.21(+0.27%) |
May 28, 2014 | 77.48 | 77.66 | 77.35 | 77.62 | 61,724 | +0.21(+0.27%) |
May 27, 2014 | 77.76 | 77.97 | 77.30 | 77.41 | 98,619 | -0.24(-0.31%) |
May 23, 2014 | 77.50 | 77.65 | 77.65 | 77.65 | 75,900 | -0.08(-0.10%) |
May 22, 2014 | 77.59 | 77.91 | 77.53 | 77.73 | 47,076 | +0.05(+0.06%) |
May 21, 2014 | 77.53 | 77.72 | 77.34 | 77.68 | 55,347 | -0.07(-0.09%) |
May 20, 2014 | 77.73 | 77.96 | 77.39 | 77.75 | 86,041 | +0.23(+0.30%) |
May 19, 2014 | 77.51 | 77.73 | 77.35 | 77.52 | 131,761 | -0.54(-0.69%) |
May 16, 2014 | 77.67 | 78.17 | 77.52 | 78.06 | 119,922 | -0.25(-0.32%) |
May 15, 2014 | 77.77 | 78.32 | 77.49 | 78.31 | 224,545 | +0.64(+0.82%) |
May 14, 2014 | 78.04 | 78.26 | 77.64 | 77.67 | 178,814 | -0.74(-0.94%) |
May 13, 2014 | 78.47 | 78.54 | 78.27 | 78.41 | 82,114 | +0.02(+0.03%) |
May 12, 2014 | 78.14 | 78.41 | 77.87 | 78.39 | 186,632 | +0.50(+0.64%) |
May 09, 2014 | 78.00 | 78.00 | 77.62 | 77.89 | 141,951 | -0.03(-0.04%) |
May 08, 2014 | 78.30 | 78.38 | 77.78 | 77.92 | 96,883 | -0.28(-0.36%) |
May 07, 2014 | 77.83 | 78.29 | 77.72 | 78.20 | 180,187 | +1.40(+1.82%) |
May 06, 2014 | 76.96 | 77.19 | 76.72 | 76.80 | 104,283 | -0.44(-0.57%) |
May 05, 2014 | 76.80 | 77.24 | 76.69 | 77.24 | 122,760 | -0.11(-0.14%) |
May 02, 2014 | 76.96 | 77.38 | 76.90 | 77.35 | 147,767 | -1.40(-1.78%) |
May 01, 2014 | 78.73 | 78.92 | 78.29 | 78.75 | 104,930 | +0.20(+0.25%) |
Apr 30, 2014 | 79.04 | 79.14 | 78.31 | 78.55 | 269,625 | +0.35(+0.45%) |
Apr 29, 2014 | 78.56 | 78.68 | 78.07 | 78.20 | 104,914 | +0.24(+0.31%) |
Apr 28, 2014 | 78.00 | 78.20 | 77.62 | 77.96 | 95,526 | -0.07(-0.09%) |
Apr 25, 2014 | 77.74 | 78.08 | 77.54 | 78.03 | 248,181 | +0.22(+0.28%) |
Apr 24, 2014 | 78.10 | 78.21 | 77.71 | 77.81 | 174,472 | -0.32(-0.41%) |
Apr 23, 2014 | 78.58 | 78.63 | 78.13 | 78.13 | 104,672 | -0.49(-0.62%) |
Apr 22, 2014 | 78.53 | 78.93 | 78.41 | 78.62 | 179,576 | -0.04(-0.05%) |
Apr 21, 2014 | 77.99 | 78.75 | 77.68 | 78.66 | 183,308 | +0.52(+0.67%) |
Apr 17, 2014 | 78.87 | 78.14 | 78.14 | 78.14 | 372,900 | +0.42(+0.54%) |
Apr 16, 2014 | 77.78 | 78.23 | 77.33 | 77.72 | 623,392 | +1.44(+1.89%) |
Apr 15, 2014 | 76.66 | 76.80 | 75.74 | 76.28 | 281,776 | -0.03(-0.04%) |
Apr 14, 2014 | 76.36 | 76.53 | 76.04 | 76.31 | 172,663 | +1.03(+1.37%) |
Apr 11, 2014 | 75.57 | 75.96 | 75.20 | 75.28 | 798,374 | -0.77(-1.01%) |
Apr 10, 2014 | 76.95 | 77.12 | 75.94 | 76.05 | 259,606 | +0.07(+0.09%) |
Apr 09, 2014 | 75.64 | 76.06 | 75.15 | 75.98 | 276,254 | -0.37(-0.48%) |
Apr 08, 2014 | 75.91 | 76.63 | 75.88 | 76.35 | 350,162 | +0.94(+1.25%) |
Apr 07, 2014 | 75.68 | 75.80 | 75.01 | 75.41 | 281,129 | +0.34(+0.45%) |
Apr 04, 2014 | 75.66 | 75.86 | 74.93 | 75.07 | 155,499 | -0.70(-0.92%) |
Apr 03, 2014 | 75.55 | 76.27 | 75.46 | 75.77 | 201,243 | -0.12(-0.16%) |
Apr 02, 2014 | 76.12 | 76.12 | 75.52 | 75.89 | 134,863 | +0.20(+0.26%) |
Apr 01, 2014 | 75.79 | 75.81 | 75.36 | 75.69 | 100,211 | -0.09(-0.12%) |
Mar 31, 2014 | 75.85 | 76.06 | 75.43 | 75.78 | 225,771 | -0.01(-0.01%) |
Mar 28, 2014 | 76.43 | 76.45 | 75.66 | 75.79 | 134,703 | +0.29(+0.38%) |
Mar 27, 2014 | 75.86 | 75.98 | 75.29 | 75.50 | 171,074 | +0.05(+0.07%) |
Mar 26, 2014 | 76.34 | 76.36 | 75.40 | 75.45 | 252,251 | +0.19(+0.25%) |
Mar 25, 2014 | 75.35 | 75.49 | 74.85 | 75.26 | 277,870 | +0.93(+1.25%) |
Mar 24, 2014 | 74.32 | 74.43 | 73.86 | 74.33 | 235,393 | +1.42(+1.95%) |
Mar 21, 2014 | 73.34 | 73.56 | 72.78 | 72.91 | 679,293 | -0.17(-0.23%) |
Mar 20, 2014 | 72.39 | 73.14 | 72.26 | 73.08 | 206,326 | +0.08(+0.11%) |
Mar 19, 2014 | 73.79 | 73.96 | 72.58 | 73.00 | 163,646 | -1.14(-1.54%) |
Mar 18, 2014 | 73.88 | 74.36 | 73.71 | 74.14 | 125,977 | +0.36(+0.49%) |
Mar 17, 2014 | 73.54 | 74.14 | 73.49 | 73.78 | 163,788 | +0.64(+0.88%) |
Mar 14, 2014 | 73.08 | 73.69 | 73.00 | 73.14 | 119,757 | +0.00(+0.00%) |
Mar 13, 2014 | 74.32 | 74.45 | 72.89 | 73.14 | 211,865 | -1.32(-1.77%) |
Mar 12, 2014 | 74.16 | 74.50 | 74.04 | 74.46 | 225,459 | -0.10(-0.13%) |
Mar 11, 2014 | 75.02 | 75.17 | 74.49 | 74.56 | 155,542 | -0.65(-0.86%) |
Mar 10, 2014 | 75.02 | 75.28 | 74.90 | 75.21 | 162,355 | -0.65(-0.86%) |
Mar 07, 2014 | 76.03 | 76.03 | 75.60 | 75.86 | 214,322 | +0.29(+0.38%) |
Mar 06, 2014 | 75.56 | 75.80 | 75.42 | 75.57 | 998,347 | +0.30(+0.40%) |
Mar 05, 2014 | 75.74 | 75.83 | 75.01 | 75.27 | 287,973 | +1.00(+1.35%) |
Mar 04, 2014 | 74.54 | 74.63 | 74.22 | 74.27 | 201,942 | +0.31(+0.42%) |