Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.77 | 79.61 | 78.59 | 79.54 | 5,686,592 | +0.59(+0.74%) |
May 29, 2014 | 78.64 | 79.01 | 78.43 | 78.95 | 3,331,903 | +0.57(+0.73%) |
May 28, 2014 | 78.70 | 78.92 | 78.34 | 78.38 | 4,092,528 | -0.29(-0.37%) |
May 27, 2014 | 78.67 | 78.95 | 78.44 | 78.67 | 3,051,618 | +0.33(+0.42%) |
May 23, 2014 | 78.15 | 78.34 | 78.34 | 78.34 | 5,319,833 | +0.26(+0.33%) |
May 22, 2014 | 77.83 | 78.21 | 77.42 | 78.08 | 1,994,030 | +0.15(+0.19%) |
May 21, 2014 | 77.67 | 78.24 | 77.61 | 77.93 | 3,868,802 | +0.55(+0.71%) |
May 20, 2014 | 78.05 | 78.38 | 77.12 | 77.38 | 4,577,163 | -0.69(-0.88%) |
May 19, 2014 | 77.94 | 78.15 | 77.49 | 78.07 | 4,021,845 | +0.17(+0.22%) |
May 16, 2014 | 76.62 | 77.93 | 76.62 | 77.90 | 7,376,978 | +1.61(+2.11%) |
May 15, 2014 | 76.59 | 76.72 | 76.02 | 76.29 | 3,722,380 | -0.44(-0.57%) |
May 14, 2014 | 77.00 | 77.15 | 76.36 | 76.72 | 3,623,767 | -0.28(-0.36%) |
May 13, 2014 | 76.65 | 77.49 | 76.62 | 77.00 | 4,070,384 | +0.51(+0.66%) |
May 12, 2014 | 75.65 | 76.52 | 75.65 | 76.49 | 4,909,727 | +0.92(+1.22%) |
May 09, 2014 | 75.22 | 75.82 | 74.92 | 75.57 | 4,162,856 | +0.24(+0.32%) |
May 08, 2014 | 75.19 | 75.77 | 75.00 | 75.32 | 4,735,388 | +0.14(+0.19%) |
May 07, 2014 | 74.89 | 75.39 | 74.58 | 75.18 | 6,653,820 | +0.42(+0.56%) |
May 06, 2014 | 74.84 | 75.15 | 74.70 | 74.76 | 5,269,741 | -0.18(-0.24%) |
May 05, 2014 | 74.94 | 75.21 | 74.56 | 74.94 | 4,629,340 | -0.10(-0.13%) |
May 02, 2014 | 75.43 | 75.62 | 74.97 | 75.04 | 4,707,050 | -0.32(-0.42%) |
May 01, 2014 | 75.96 | 76.34 | 75.33 | 75.36 | 3,327,877 | -0.65(-0.86%) |
Apr 30, 2014 | 75.80 | 76.32 | 75.76 | 76.01 | 3,838,036 | +0.22(+0.28%) |
Apr 29, 2014 | 75.18 | 75.87 | 74.96 | 75.79 | 4,228,080 | +0.78(+1.04%) |
Apr 28, 2014 | 75.34 | 75.55 | 74.53 | 75.01 | 5,332,119 | +0.06(+0.08%) |
Apr 25, 2014 | 76.08 | 76.08 | 74.80 | 74.95 | 5,552,501 | -1.12(-1.47%) |
Apr 24, 2014 | 76.76 | 76.86 | 75.84 | 76.07 | 3,421,063 | -0.53(-0.69%) |
Apr 23, 2014 | 76.66 | 76.88 | 76.32 | 76.60 | 3,735,949 | -0.06(-0.08%) |
Apr 22, 2014 | 76.65 | 77.50 | 76.50 | 76.66 | 5,822,975 | +0.20(+0.27%) |
Apr 21, 2014 | 75.84 | 76.63 | 75.68 | 76.45 | 5,187,679 | +0.78(+1.03%) |
Apr 17, 2014 | 72.85 | 75.67 | 75.67 | 75.67 | 15,664,873 | +0.57(+0.77%) |
Apr 16, 2014 | 74.02 | 75.26 | 73.65 | 75.10 | 9,101,377 | +1.05(+1.41%) |
Apr 15, 2014 | 72.81 | 74.18 | 72.76 | 74.05 | 8,203,765 | +1.37(+1.88%) |
Apr 14, 2014 | 72.89 | 73.24 | 72.13 | 72.68 | 5,683,240 | +0.41(+0.57%) |
Apr 11, 2014 | 72.81 | 73.29 | 72.19 | 72.27 | 7,619,237 | -1.00(-1.37%) |
Apr 10, 2014 | 74.51 | 74.74 | 73.24 | 73.28 | 4,363,060 | -1.19(-1.60%) |
Apr 09, 2014 | 74.17 | 74.65 | 73.68 | 74.47 | 4,362,819 | +0.49(+0.67%) |
Apr 08, 2014 | 74.17 | 74.52 | 73.71 | 73.97 | 5,289,599 | -0.37(-0.49%) |
Apr 07, 2014 | 74.96 | 75.19 | 74.05 | 74.34 | 3,568,938 | -0.72(-0.96%) |
Apr 04, 2014 | 75.71 | 75.84 | 74.84 | 75.06 | 4,142,091 | -0.45(-0.59%) |
Apr 03, 2014 | 75.75 | 75.75 | 74.92 | 75.51 | 3,538,393 | +0.04(+0.05%) |
Apr 02, 2014 | 75.18 | 75.83 | 75.10 | 75.47 | 4,570,191 | +0.26(+0.34%) |
Apr 01, 2014 | 75.19 | 75.26 | 74.51 | 75.22 | 3,358,277 | +0.31(+0.42%) |
Mar 31, 2014 | 74.16 | 75.30 | 73.88 | 74.90 | 4,087,801 | +1.16(+1.58%) |
Mar 28, 2014 | 73.36 | 73.80 | 73.25 | 73.74 | 3,985,894 | +0.57(+0.79%) |
Mar 27, 2014 | 73.27 | 73.94 | 72.98 | 73.17 | 5,344,393 | -0.40(-0.54%) |
Mar 26, 2014 | 74.98 | 75.08 | 73.56 | 73.57 | 5,811,448 | -1.07(-1.43%) |
Mar 25, 2014 | 75.23 | 75.56 | 74.63 | 74.63 | 5,394,773 | -0.41(-0.54%) |
Mar 24, 2014 | 74.90 | 75.26 | 74.06 | 75.04 | 5,152,842 | +0.27(+0.36%) |
Mar 21, 2014 | 75.83 | 76.03 | 74.66 | 74.77 | 7,185,287 | -0.56(-0.74%) |
Mar 20, 2014 | 74.42 | 75.34 | 74.19 | 75.33 | 4,097,617 | +0.75(+1.01%) |
Mar 19, 2014 | 75.77 | 75.94 | 74.33 | 74.58 | 5,204,237 | -1.02(-1.35%) |
Mar 18, 2014 | 74.92 | 75.84 | 74.74 | 75.60 | 4,423,719 | +0.81(+1.08%) |
Mar 17, 2014 | 74.43 | 74.99 | 74.23 | 74.79 | 4,335,331 | +0.89(+1.20%) |
Mar 14, 2014 | 74.03 | 74.41 | 73.52 | 73.90 | 4,830,463 | -0.29(-0.39%) |
Mar 13, 2014 | 75.02 | 75.62 | 74.03 | 74.19 | 5,968,748 | -0.67(-0.90%) |
Mar 12, 2014 | 73.80 | 74.87 | 73.57 | 74.86 | 4,152,428 | +0.71(+0.95%) |
Mar 11, 2014 | 74.45 | 74.51 | 73.97 | 74.15 | 3,577,153 | -0.18(-0.24%) |
Mar 10, 2014 | 74.75 | 74.86 | 74.04 | 74.33 | 4,606,120 | -0.54(-0.72%) |
Mar 07, 2014 | 74.47 | 75.28 | 74.26 | 74.87 | 4,783,280 | +0.68(+0.92%) |
Mar 06, 2014 | 73.68 | 74.68 | 73.56 | 74.19 | 4,567,581 | +0.61(+0.82%) |
Mar 05, 2014 | 73.57 | 74.23 | 73.36 | 73.58 | 5,523,131 | +0.20(+0.27%) |
Mar 04, 2014 | 72.57 | 73.77 | 72.30 | 73.38 | 6,207,522 | +1.73(+2.42%) |