Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.38 | 78.46 | 76.85 | 76.96 | 1,377,249 | -0.76(-0.98%) |
May 29, 2014 | 79.17 | 79.41 | 77.42 | 77.72 | 1,396,565 | -1.33(-1.68%) |
May 28, 2014 | 78.59 | 79.42 | 77.75 | 79.05 | 1,801,054 | +0.55(+0.69%) |
May 27, 2014 | 78.46 | 78.58 | 77.70 | 78.50 | 1,824,782 | +0.30(+0.38%) |
May 23, 2014 | 76.11 | 78.20 | 78.20 | 78.20 | 4,695,600 | +2.90(+3.85%) |
May 22, 2014 | 74.10 | 75.44 | 73.71 | 75.30 | 650,911 | +1.00(+1.35%) |
May 21, 2014 | 74.20 | 75.70 | 73.71 | 74.30 | 3,010,213 | +0.57(+0.77%) |
May 20, 2014 | 72.83 | 74.14 | 72.83 | 73.73 | 1,432,103 | +0.06(+0.08%) |
May 19, 2014 | 73.32 | 74.36 | 73.08 | 73.67 | 1,615,148 | -0.05(-0.07%) |
May 16, 2014 | 72.54 | 73.75 | 72.12 | 73.72 | 1,870,156 | +1.02(+1.40%) |
May 15, 2014 | 72.18 | 73.03 | 71.56 | 72.70 | 1,685,561 | +0.36(+0.50%) |
May 14, 2014 | 72.87 | 72.95 | 71.81 | 72.34 | 1,491,124 | -0.46(-0.63%) |
May 13, 2014 | 73.46 | 73.84 | 72.70 | 72.80 | 1,562,589 | -0.63(-0.86%) |
May 12, 2014 | 73.37 | 74.00 | 73.18 | 73.43 | 1,439,700 | +0.37(+0.51%) |
May 09, 2014 | 74.11 | 74.42 | 72.95 | 73.06 | 1,642,513 | -1.30(-1.75%) |
May 08, 2014 | 72.54 | 75.18 | 72.51 | 74.36 | 1,823,456 | +1.64(+2.26%) |
May 07, 2014 | 74.71 | 75.12 | 72.35 | 72.72 | 2,049,910 | -1.99(-2.66%) |
May 06, 2014 | 75.96 | 77.69 | 74.13 | 74.71 | 4,176,150 | -3.06(-3.93%) |
May 05, 2014 | 75.83 | 77.88 | 75.49 | 77.77 | 1,726,999 | +1.16(+1.51%) |
May 02, 2014 | 76.63 | 77.07 | 76.33 | 76.61 | 1,026,253 | +0.49(+0.64%) |
May 01, 2014 | 76.02 | 76.73 | 75.76 | 76.12 | 1,515,112 | +0.22(+0.29%) |
Apr 30, 2014 | 75.38 | 76.10 | 75.15 | 75.90 | 2,491,651 | +0.20(+0.26%) |
Apr 29, 2014 | 75.83 | 76.17 | 75.21 | 75.70 | 1,586,555 | +0.30(+0.40%) |
Apr 28, 2014 | 76.63 | 77.01 | 74.72 | 75.40 | 1,463,227 | -1.21(-1.58%) |
Apr 25, 2014 | 77.22 | 77.47 | 76.51 | 76.61 | 807,715 | -0.84(-1.08%) |
Apr 24, 2014 | 78.09 | 78.25 | 77.37 | 77.45 | 1,023,633 | -0.07(-0.09%) |
Apr 23, 2014 | 77.53 | 78.47 | 77.46 | 77.52 | 1,444,907 | -0.04(-0.05%) |
Apr 22, 2014 | 77.27 | 77.90 | 77.26 | 77.56 | 960,194 | +0.11(+0.14%) |
Apr 21, 2014 | 78.15 | 78.41 | 77.14 | 77.45 | 1,171,778 | -0.38(-0.49%) |
Apr 17, 2014 | 77.31 | 77.83 | 77.83 | 77.83 | 2,569,700 | -0.03(-0.04%) |
Apr 16, 2014 | 77.55 | 77.88 | 77.12 | 77.86 | 971,862 | +1.06(+1.38%) |
Apr 15, 2014 | 77.47 | 77.68 | 75.10 | 76.80 | 1,638,486 | -0.27(-0.35%) |
Apr 14, 2014 | 78.29 | 78.43 | 76.69 | 77.07 | 1,409,632 | -0.60(-0.77%) |
Apr 11, 2014 | 78.22 | 79.44 | 77.42 | 77.67 | 2,187,719 | -1.71(-2.15%) |
Apr 10, 2014 | 80.48 | 80.85 | 79.22 | 79.38 | 2,213,583 | -1.39(-1.72%) |
Apr 09, 2014 | 80.70 | 80.89 | 80.16 | 80.77 | 1,382,448 | +0.35(+0.44%) |
Apr 08, 2014 | 80.21 | 80.81 | 79.33 | 80.42 | 2,005,368 | -0.27(-0.33%) |
Apr 07, 2014 | 83.14 | 83.14 | 80.21 | 80.69 | 2,354,709 | -2.35(-2.83%) |
Apr 04, 2014 | 84.44 | 84.44 | 82.70 | 83.04 | 1,445,423 | -0.70(-0.84%) |
Apr 03, 2014 | 84.44 | 84.61 | 83.33 | 83.74 | 1,054,423 | -0.46(-0.55%) |
Apr 02, 2014 | 84.09 | 84.77 | 83.75 | 84.20 | 1,228,316 | +0.39(+0.47%) |
Apr 01, 2014 | 83.23 | 83.90 | 82.82 | 83.81 | 1,268,834 | +1.11(+1.34%) |
Mar 31, 2014 | 82.95 | 83.38 | 82.32 | 82.70 | 1,412,559 | +0.36(+0.44%) |
Mar 28, 2014 | 81.88 | 82.57 | 81.65 | 82.34 | 1,091,425 | +0.58(+0.71%) |
Mar 27, 2014 | 82.08 | 82.45 | 81.23 | 81.76 | 1,505,724 | -0.72(-0.87%) |
Mar 26, 2014 | 83.87 | 83.87 | 82.47 | 82.48 | 1,343,641 | -0.54(-0.65%) |
Mar 25, 2014 | 83.22 | 83.92 | 82.52 | 83.02 | 1,600,584 | -0.15(-0.18%) |
Mar 24, 2014 | 84.36 | 84.43 | 82.78 | 83.17 | 1,323,989 | -1.35(-1.60%) |
Mar 21, 2014 | 86.11 | 86.11 | 82.74 | 84.52 | 2,216,496 | +0.83(+0.99%) |
Mar 20, 2014 | 83.11 | 84.20 | 82.77 | 83.69 | 1,145,968 | -0.01(-0.01%) |
Mar 19, 2014 | 83.76 | 83.91 | 83.50 | 83.70 | 1,219,822 | +0.00(+0.00%) |
Mar 18, 2014 | 83.42 | 83.81 | 82.89 | 83.70 | 1,472,695 | +0.60(+0.72%) |
Mar 17, 2014 | 82.57 | 83.53 | 82.57 | 83.10 | 1,536,518 | -0.06(-0.07%) |
Mar 14, 2014 | 83.92 | 84.63 | 82.84 | 83.16 | 1,236,792 | -0.93(-1.11%) |
Mar 13, 2014 | 85.32 | 85.89 | 83.98 | 84.09 | 1,218,465 | -0.80(-0.94%) |
Mar 12, 2014 | 84.11 | 85.00 | 83.86 | 84.89 | 985,421 | +0.24(+0.28%) |
Mar 11, 2014 | 85.62 | 85.94 | 84.35 | 84.65 | 829,015 | -1.00(-1.17%) |
Mar 10, 2014 | 85.38 | 86.36 | 85.29 | 85.65 | 923,376 | +0.13(+0.15%) |
Mar 07, 2014 | 86.19 | 86.23 | 85.15 | 85.52 | 864,178 | -0.45(-0.52%) |
Mar 06, 2014 | 84.97 | 86.36 | 84.71 | 85.97 | 1,588,448 | +1.25(+1.48%) |
Mar 05, 2014 | 84.34 | 84.79 | 83.87 | 84.72 | 1,348,337 | +0.75(+0.89%) |
Mar 04, 2014 | 82.88 | 84.33 | 82.65 | 83.97 | 1,626,671 | +1.89(+2.30%) |