Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.16 | 78.37 | 78.08 | 78.32 | 1,647,955 | +0.05(+0.06%) |
May 29, 2014 | 78.07 | 78.27 | 77.86 | 78.27 | 1,507,409 | +0.33(+0.42%) |
May 28, 2014 | 77.88 | 78.10 | 77.78 | 77.95 | 1,625,557 | +0.05(+0.06%) |
May 27, 2014 | 77.76 | 77.98 | 77.76 | 77.90 | 1,058,865 | +0.38(+0.49%) |
May 23, 2014 | 77.30 | 77.52 | 77.52 | 77.52 | 967,591 | +0.14(+0.18%) |
May 22, 2014 | 77.12 | 77.42 | 77.01 | 77.38 | 877,745 | +0.30(+0.38%) |
May 21, 2014 | 76.78 | 77.18 | 76.74 | 77.08 | 1,025,757 | +0.53(+0.69%) |
May 20, 2014 | 76.97 | 77.02 | 76.36 | 76.55 | 1,402,494 | -0.50(-0.65%) |
May 19, 2014 | 76.61 | 77.10 | 76.59 | 77.05 | 1,334,055 | +0.25(+0.33%) |
May 16, 2014 | 76.69 | 76.80 | 76.32 | 76.80 | 3,141,462 | +0.12(+0.16%) |
May 15, 2014 | 77.18 | 77.22 | 76.27 | 76.68 | 1,975,043 | -0.60(-0.78%) |
May 14, 2014 | 77.57 | 77.63 | 77.21 | 77.28 | 1,682,291 | -0.36(-0.47%) |
May 13, 2014 | 77.72 | 77.80 | 77.56 | 77.64 | 1,196,709 | +0.06(+0.07%) |
May 12, 2014 | 77.25 | 77.64 | 77.17 | 77.59 | 1,669,083 | +0.63(+0.81%) |
May 09, 2014 | 76.94 | 77.07 | 76.62 | 76.96 | 1,505,019 | -0.01(-0.01%) |
May 08, 2014 | 76.95 | 77.48 | 76.78 | 76.97 | 1,924,505 | -0.15(-0.20%) |
May 07, 2014 | 76.74 | 77.15 | 76.38 | 77.12 | 2,370,004 | +0.66(+0.86%) |
May 06, 2014 | 76.95 | 77.00 | 76.42 | 76.46 | 917,375 | -0.58(-0.75%) |
May 05, 2014 | 76.67 | 77.13 | 76.42 | 77.04 | 1,197,028 | -0.06(-0.07%) |
May 02, 2014 | 77.14 | 77.57 | 76.99 | 77.10 | 2,523,191 | -0.12(-0.15%) |
May 01, 2014 | 77.16 | 77.34 | 76.92 | 77.22 | 3,618,238 | -0.02(-0.02%) |
Apr 30, 2014 | 76.84 | 77.26 | 76.80 | 77.23 | 2,182,992 | +0.28(+0.36%) |
Apr 29, 2014 | 76.88 | 77.07 | 76.79 | 76.95 | 1,719,692 | +0.32(+0.41%) |
Apr 28, 2014 | 76.80 | 76.88 | 75.91 | 76.64 | 2,920,973 | +0.14(+0.19%) |
Apr 25, 2014 | 76.73 | 76.83 | 76.33 | 76.49 | 2,537,764 | -0.48(-0.62%) |
Apr 24, 2014 | 77.18 | 77.18 | 76.68 | 76.97 | 1,788,174 | +0.12(+0.15%) |
Apr 23, 2014 | 76.88 | 76.98 | 76.75 | 76.85 | 1,863,237 | -0.05(-0.06%) |
Apr 22, 2014 | 76.64 | 77.09 | 76.55 | 76.90 | 3,787,165 | +0.29(+0.38%) |
Apr 21, 2014 | 76.55 | 76.65 | 76.37 | 76.61 | 1,480,945 | +0.18(+0.24%) |
Apr 17, 2014 | 76.13 | 76.42 | 76.42 | 76.42 | 1,659,934 | +0.25(+0.32%) |
Apr 16, 2014 | 75.90 | 76.23 | 75.69 | 76.18 | 2,084,325 | +0.63(+0.84%) |
Apr 15, 2014 | 75.15 | 75.56 | 74.54 | 75.54 | 2,744,789 | +0.56(+0.75%) |
Apr 14, 2014 | 75.09 | 75.15 | 74.40 | 74.98 | 3,290,925 | +0.51(+0.68%) |
Apr 11, 2014 | 74.69 | 75.07 | 74.39 | 74.47 | 4,457,017 | -0.61(-0.81%) |
Apr 10, 2014 | 76.46 | 76.50 | 75.00 | 75.08 | 1,942,227 | -1.41(-1.85%) |
Apr 09, 2014 | 76.07 | 76.49 | 75.78 | 76.49 | 1,390,782 | +0.66(+0.87%) |
Apr 08, 2014 | 75.54 | 75.97 | 75.27 | 75.84 | 2,035,102 | +0.25(+0.34%) |
Apr 07, 2014 | 76.30 | 76.42 | 75.50 | 75.58 | 2,648,485 | -0.90(-1.17%) |
Apr 04, 2014 | 77.68 | 77.68 | 76.42 | 76.48 | 2,314,100 | -0.68(-0.88%) |
Apr 03, 2014 | 77.16 | 77.25 | 76.95 | 77.16 | 1,144,809 | +0.10(+0.12%) |
Apr 02, 2014 | 76.88 | 77.19 | 76.69 | 77.07 | 2,018,184 | +0.21(+0.27%) |
Apr 01, 2014 | 76.73 | 76.88 | 76.53 | 76.86 | 2,152,651 | +0.33(+0.42%) |
Mar 31, 2014 | 76.37 | 76.60 | 76.23 | 76.53 | 2,728,402 | +0.73(+0.96%) |
Mar 28, 2014 | 75.68 | 76.15 | 75.56 | 75.80 | 1,008,667 | +0.39(+0.52%) |
Mar 27, 2014 | 75.46 | 75.62 | 75.14 | 75.42 | 1,593,597 | -0.02(-0.03%) |
Mar 26, 2014 | 76.22 | 76.37 | 75.44 | 75.44 | 1,738,973 | -0.50(-0.66%) |
Mar 25, 2014 | 75.80 | 76.03 | 75.56 | 75.94 | 3,634,165 | +0.41(+0.54%) |
Mar 24, 2014 | 75.84 | 76.05 | 75.24 | 75.53 | 1,613,176 | -0.15(-0.20%) |
Mar 21, 2014 | 76.14 | 76.42 | 75.65 | 75.68 | 1,776,447 | -0.06(-0.08%) |
Mar 20, 2014 | 75.07 | 75.80 | 75.00 | 75.75 | 1,240,534 | +0.54(+0.71%) |
Mar 19, 2014 | 75.53 | 75.69 | 74.77 | 75.21 | 1,928,080 | -0.36(-0.47%) |
Mar 18, 2014 | 75.11 | 75.63 | 75.11 | 75.56 | 2,249,906 | +0.50(+0.66%) |
Mar 17, 2014 | 74.81 | 75.18 | 74.81 | 75.07 | 1,252,552 | +0.68(+0.91%) |
Mar 14, 2014 | 74.32 | 74.81 | 74.31 | 74.39 | 1,813,196 | -0.15(-0.20%) |
Mar 13, 2014 | 75.48 | 75.51 | 74.34 | 74.54 | 1,765,087 | -0.69(-0.91%) |
Mar 12, 2014 | 74.89 | 75.26 | 74.71 | 75.23 | 1,208,983 | +0.08(+0.10%) |
Mar 11, 2014 | 75.69 | 75.80 | 75.04 | 75.15 | 1,438,310 | -0.51(-0.67%) |
Mar 10, 2014 | 75.67 | 75.71 | 75.26 | 75.65 | 1,332,543 | -0.09(-0.13%) |
Mar 07, 2014 | 75.82 | 75.90 | 75.41 | 75.75 | 1,150,078 | +0.14(+0.19%) |
Mar 06, 2014 | 75.53 | 75.94 | 75.48 | 75.60 | 2,573,453 | +0.31(+0.41%) |
Mar 05, 2014 | 75.32 | 75.43 | 75.15 | 75.30 | 1,195,679 | +0.07(+0.09%) |
Mar 04, 2014 | 74.89 | 75.38 | 74.89 | 75.23 | 5,167,170 | +1.02(+1.37%) |