Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 84.10 | 84.85 | 83.67 | 84.01 | 17,992 | +0.28(+0.34%) |
May 29, 2014 | 83.13 | 83.88 | 83.13 | 83.73 | 19,773 | +0.72(+0.87%) |
May 28, 2014 | 82.94 | 83.13 | 82.73 | 83.00 | 9,938 | +0.09(+0.11%) |
May 27, 2014 | 83.04 | 83.13 | 82.44 | 82.91 | 24,358 | +0.16(+0.19%) |
May 23, 2014 | 82.56 | 82.75 | 82.75 | 82.75 | 13,962 | +0.25(+0.30%) |
May 22, 2014 | 82.28 | 82.63 | 82.28 | 82.50 | 11,268 | +0.50(+0.61%) |
May 21, 2014 | 82.13 | 82.31 | 81.75 | 82.00 | 18,038 | +0.51(+0.62%) |
May 20, 2014 | 81.78 | 82.00 | 81.37 | 81.49 | 20,068 | +0.14(+0.17%) |
May 19, 2014 | 81.29 | 82.00 | 81.13 | 81.35 | 13,942 | +0.18(+0.22%) |
May 16, 2014 | 80.98 | 81.41 | 80.55 | 81.17 | 15,130 | +0.06(+0.08%) |
May 15, 2014 | 81.29 | 81.29 | 80.70 | 81.10 | 11,336 | -0.62(-0.75%) |
May 14, 2014 | 81.38 | 81.78 | 81.29 | 81.72 | 12,618 | +0.46(+0.57%) |
May 13, 2014 | 80.92 | 81.81 | 80.92 | 81.26 | 26,358 | +0.28(+0.34%) |
May 12, 2014 | 80.30 | 81.02 | 80.02 | 80.98 | 14,586 | +1.05(+1.31%) |
May 09, 2014 | 80.58 | 80.58 | 79.47 | 79.93 | 12,679 | -0.34(-0.42%) |
May 08, 2014 | 81.10 | 81.41 | 79.99 | 80.27 | 22,222 | -0.77(-0.95%) |
May 07, 2014 | 80.52 | 81.23 | 80.30 | 81.04 | 24,283 | +0.77(+0.96%) |
May 06, 2014 | 79.99 | 80.36 | 79.81 | 80.27 | 13,429 | +0.28(+0.35%) |
May 05, 2014 | 79.28 | 80.10 | 79.28 | 79.99 | 12,680 | +0.12(+0.15%) |
May 02, 2014 | 80.42 | 80.42 | 79.41 | 79.87 | 11,660 | -0.06(-0.08%) |
May 01, 2014 | 80.45 | 80.58 | 79.82 | 79.93 | 11,083 | -0.34(-0.42%) |
Apr 30, 2014 | 80.49 | 80.49 | 79.78 | 80.27 | 16,781 | -0.28(-0.34%) |
Apr 29, 2014 | 80.18 | 80.79 | 80.18 | 80.55 | 18,216 | +0.60(+0.75%) |
Apr 28, 2014 | 80.15 | 80.18 | 79.50 | 79.95 | 10,693 | +0.14(+0.18%) |
Apr 25, 2014 | 80.58 | 80.58 | 79.65 | 79.81 | 16,063 | -0.99(-1.22%) |
Apr 24, 2014 | 81.10 | 81.10 | 80.52 | 80.79 | 16,410 | +0.12(+0.15%) |
Apr 23, 2014 | 80.58 | 80.95 | 80.30 | 80.67 | 27,652 | +0.09(+0.11%) |
Apr 22, 2014 | 80.02 | 80.58 | 79.96 | 80.58 | 30,951 | +0.52(+0.65%) |
Apr 21, 2014 | 79.90 | 80.15 | 79.71 | 80.05 | 23,128 | +0.25(+0.31%) |
Apr 17, 2014 | 79.41 | 79.81 | 79.81 | 79.81 | 27,034 | +0.40(+0.51%) |
Apr 16, 2014 | 78.48 | 79.41 | 78.48 | 79.41 | 14,613 | +1.05(+1.34%) |
Apr 15, 2014 | 77.92 | 78.42 | 77.62 | 78.36 | 7,417 | +0.46(+0.59%) |
Apr 14, 2014 | 77.65 | 77.89 | 77.31 | 77.89 | 13,900 | +0.74(+0.96%) |
Apr 11, 2014 | 77.12 | 77.34 | 76.72 | 77.15 | 16,981 | -0.03(-0.04%) |
Apr 10, 2014 | 77.77 | 77.89 | 76.94 | 77.18 | 22,952 | -0.43(-0.56%) |
Apr 09, 2014 | 77.34 | 77.62 | 77.22 | 77.62 | 11,763 | +0.37(+0.48%) |
Apr 08, 2014 | 76.78 | 77.31 | 76.60 | 77.25 | 7,772 | +0.59(+0.76%) |
Apr 07, 2014 | 78.05 | 78.20 | 76.26 | 76.66 | 13,362 | -1.33(-1.70%) |
Apr 04, 2014 | 78.57 | 78.60 | 77.77 | 77.99 | 17,599 | +0.25(+0.32%) |
Apr 03, 2014 | 77.40 | 77.74 | 77.19 | 77.74 | 14,410 | +0.46(+0.60%) |
Apr 02, 2014 | 77.12 | 77.74 | 77.04 | 77.28 | 19,622 | +0.15(+0.20%) |
Apr 01, 2014 | 76.78 | 77.12 | 76.44 | 77.12 | 11,144 | +0.56(+0.73%) |
Mar 31, 2014 | 76.94 | 76.94 | 76.23 | 76.57 | 12,449 | -0.03(-0.04%) |
Mar 28, 2014 | 76.41 | 76.60 | 76.17 | 76.60 | 12,939 | +0.68(+0.89%) |
Mar 27, 2014 | 75.49 | 75.95 | 75.24 | 75.92 | 10,399 | +0.59(+0.78%) |
Mar 26, 2014 | 75.67 | 75.95 | 75.33 | 75.33 | 15,031 | -0.31(-0.41%) |
Mar 25, 2014 | 76.01 | 76.38 | 75.27 | 75.64 | 24,276 | +0.08(+0.10%) |
Mar 24, 2014 | 76.60 | 76.60 | 75.43 | 75.56 | 4,565 | -0.70(-0.91%) |
Mar 21, 2014 | 75.89 | 76.66 | 75.89 | 76.26 | 8,905 | +0.34(+0.45%) |
Mar 20, 2014 | 75.58 | 76.14 | 75.58 | 75.92 | 7,040 | +0.09(+0.12%) |
Mar 19, 2014 | 75.83 | 76.38 | 75.40 | 75.83 | 16,038 | -0.31(-0.41%) |
Mar 18, 2014 | 75.43 | 76.20 | 75.43 | 76.14 | 8,592 | +0.65(+0.86%) |
Mar 17, 2014 | 75.80 | 76.07 | 75.46 | 75.49 | 8,981 | +0.25(+0.33%) |
Mar 14, 2014 | 74.47 | 75.61 | 74.47 | 75.24 | 12,980 | +0.40(+0.54%) |
Mar 13, 2014 | 75.70 | 75.77 | 74.59 | 74.84 | 7,617 | -0.56(-0.74%) |
Mar 12, 2014 | 75.40 | 75.64 | 74.62 | 75.40 | 12,771 | -0.12(-0.16%) |
Mar 11, 2014 | 76.29 | 76.29 | 75.25 | 75.52 | 13,193 | -0.62(-0.81%) |
Mar 10, 2014 | 75.95 | 76.17 | 75.46 | 76.14 | 5,279 | -0.19(-0.24%) |
Mar 07, 2014 | 76.57 | 76.57 | 75.74 | 76.32 | 12,107 | +0.19(+0.24%) |
Mar 06, 2014 | 76.14 | 76.51 | 75.80 | 76.14 | 9,588 | +0.00(+0.00%) |
Mar 05, 2014 | 76.35 | 76.54 | 75.90 | 76.14 | 9,033 | -0.22(-0.28%) |
Mar 04, 2014 | 76.35 | 76.47 | 75.95 | 76.35 | 12,206 | +0.58(+0.76%) |