Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 79.18 | 79.93 | 79.02 | 79.85 | 2,155,182 | +0.52(+0.66%) |
May 29, 2014 | 79.05 | 79.44 | 78.87 | 79.33 | 1,610,282 | +0.37(+0.47%) |
May 28, 2014 | 79.18 | 79.30 | 78.59 | 78.96 | 1,316,454 | -0.10(-0.13%) |
May 27, 2014 | 79.02 | 79.70 | 78.75 | 79.06 | 1,174,437 | +0.33(+0.42%) |
May 23, 2014 | 78.50 | 78.73 | 78.73 | 78.73 | 953,300 | +0.27(+0.34%) |
May 22, 2014 | 77.50 | 78.50 | 77.39 | 78.46 | 910,909 | +0.98(+1.26%) |
May 21, 2014 | 77.07 | 77.70 | 77.00 | 77.48 | 1,405,819 | +0.84(+1.10%) |
May 20, 2014 | 77.40 | 77.40 | 76.40 | 76.64 | 1,628,032 | -0.72(-0.93%) |
May 19, 2014 | 76.80 | 77.48 | 76.50 | 77.36 | 2,015,068 | +0.37(+0.48%) |
May 16, 2014 | 77.70 | 77.84 | 76.94 | 76.99 | 2,530,273 | -0.86(-1.10%) |
May 15, 2014 | 78.58 | 78.64 | 76.72 | 77.85 | 1,670,771 | -1.11(-1.41%) |
May 14, 2014 | 78.21 | 79.49 | 78.21 | 78.96 | 1,681,486 | -0.68(-0.85%) |
May 13, 2014 | 80.05 | 80.64 | 79.39 | 79.64 | 1,903,183 | -0.31(-0.39%) |
May 12, 2014 | 79.24 | 80.40 | 79.01 | 79.95 | 2,716,384 | +0.96(+1.22%) |
May 09, 2014 | 78.64 | 79.02 | 77.99 | 78.99 | 1,838,535 | +0.49(+0.62%) |
May 08, 2014 | 78.22 | 79.32 | 77.97 | 78.50 | 2,018,314 | -0.02(-0.03%) |
May 07, 2014 | 78.95 | 79.14 | 77.93 | 78.52 | 2,334,035 | -0.18(-0.23%) |
May 06, 2014 | 78.83 | 79.30 | 78.42 | 78.70 | 2,477,146 | -0.29(-0.37%) |
May 05, 2014 | 78.34 | 79.51 | 77.56 | 78.99 | 2,372,703 | +0.00(+0.00%) |
May 02, 2014 | 77.26 | 79.85 | 77.06 | 78.99 | 4,741,626 | +2.94(+3.87%) |
May 01, 2014 | 76.49 | 77.08 | 75.09 | 76.05 | 2,595,621 | -0.60(-0.78%) |
Apr 30, 2014 | 75.42 | 76.86 | 75.12 | 76.65 | 1,936,549 | +1.27(+1.68%) |
Apr 29, 2014 | 74.50 | 75.58 | 74.35 | 75.38 | 2,755,393 | +1.20(+1.62%) |
Apr 28, 2014 | 76.37 | 76.37 | 72.97 | 74.18 | 2,911,682 | -0.82(-1.09%) |
Apr 25, 2014 | 75.77 | 75.77 | 74.63 | 75.00 | 1,957,745 | -1.18(-1.55%) |
Apr 24, 2014 | 77.65 | 78.25 | 75.49 | 76.18 | 2,972,871 | -0.73(-0.95%) |
Apr 23, 2014 | 77.17 | 77.54 | 76.59 | 76.91 | 1,992,602 | -0.29(-0.38%) |
Apr 22, 2014 | 76.40 | 77.75 | 76.09 | 77.20 | 1,848,588 | +0.88(+1.15%) |
Apr 21, 2014 | 77.66 | 77.80 | 76.03 | 76.32 | 1,378,761 | -1.26(-1.62%) |
Apr 17, 2014 | 76.50 | 77.58 | 77.58 | 77.58 | 1,440,000 | +1.06(+1.39%) |
Apr 16, 2014 | 76.53 | 76.84 | 76.03 | 76.52 | 921,020 | +0.71(+0.94%) |
Apr 15, 2014 | 75.44 | 76.00 | 74.42 | 75.81 | 1,365,687 | +0.45(+0.60%) |
Apr 14, 2014 | 75.99 | 76.32 | 74.71 | 75.36 | 921,790 | +0.21(+0.28%) |
Apr 11, 2014 | 75.25 | 76.16 | 75.02 | 75.15 | 1,354,325 | -0.57(-0.75%) |
Apr 10, 2014 | 78.60 | 78.70 | 75.60 | 75.72 | 1,813,308 | -2.97(-3.77%) |
Apr 09, 2014 | 77.85 | 78.91 | 77.60 | 78.69 | 1,226,226 | +1.30(+1.68%) |
Apr 08, 2014 | 77.37 | 77.60 | 76.00 | 77.39 | 1,876,138 | +0.02(+0.03%) |
Apr 07, 2014 | 78.03 | 79.12 | 76.69 | 77.37 | 2,033,089 | -1.13(-1.44%) |
Apr 04, 2014 | 81.32 | 81.36 | 78.44 | 78.50 | 1,720,257 | -2.15(-2.67%) |
Apr 03, 2014 | 81.60 | 81.74 | 80.35 | 80.65 | 985,340 | -0.75(-0.92%) |
Apr 02, 2014 | 80.35 | 81.53 | 80.18 | 81.40 | 1,281,104 | +1.04(+1.29%) |
Apr 01, 2014 | 80.12 | 80.38 | 79.72 | 80.36 | 1,400,354 | +0.76(+0.95%) |
Mar 31, 2014 | 79.25 | 79.84 | 78.67 | 79.60 | 1,656,992 | +1.15(+1.47%) |
Mar 28, 2014 | 77.43 | 79.02 | 77.29 | 78.45 | 1,930,153 | +1.21(+1.57%) |
Mar 27, 2014 | 77.07 | 77.64 | 76.17 | 77.24 | 1,296,541 | +0.21(+0.27%) |
Mar 26, 2014 | 77.65 | 78.33 | 76.89 | 77.03 | 2,419,124 | -0.49(-0.63%) |
Mar 25, 2014 | 77.95 | 78.41 | 77.36 | 77.52 | 1,234,938 | +0.09(+0.12%) |
Mar 24, 2014 | 78.23 | 78.47 | 76.81 | 77.43 | 1,080,599 | -0.80(-1.02%) |
Mar 21, 2014 | 78.78 | 78.88 | 78.04 | 78.23 | 1,675,599 | +0.19(+0.24%) |
Mar 20, 2014 | 77.86 | 78.34 | 77.34 | 78.04 | 909,012 | -0.05(-0.06%) |
Mar 19, 2014 | 78.85 | 78.93 | 77.45 | 78.09 | 837,252 | -0.57(-0.72%) |
Mar 18, 2014 | 78.30 | 79.26 | 78.30 | 78.66 | 1,190,532 | +0.30(+0.38%) |
Mar 17, 2014 | 78.39 | 79.23 | 78.18 | 78.36 | 1,580,792 | +0.28(+0.36%) |
Mar 14, 2014 | 77.94 | 78.80 | 77.90 | 78.08 | 1,683,169 | -0.26(-0.33%) |
Mar 13, 2014 | 80.21 | 80.39 | 78.11 | 78.34 | 1,727,757 | -1.76(-2.20%) |
Mar 12, 2014 | 78.91 | 80.13 | 78.59 | 80.10 | 1,487,515 | +0.71(+0.89%) |
Mar 11, 2014 | 79.75 | 80.14 | 79.10 | 79.39 | 1,726,345 | -0.11(-0.14%) |
Mar 10, 2014 | 80.30 | 80.79 | 78.82 | 79.50 | 1,770,731 | -1.16(-1.44%) |
Mar 07, 2014 | 80.79 | 80.88 | 80.05 | 80.66 | 1,274,579 | -0.42(-0.52%) |
Mar 06, 2014 | 80.77 | 81.70 | 80.59 | 81.08 | 1,054,365 | +0.36(+0.45%) |
Mar 05, 2014 | 80.62 | 80.84 | 80.23 | 80.72 | 1,330,793 | -0.02(-0.02%) |
Mar 04, 2014 | 80.15 | 81.18 | 80.15 | 80.74 | 2,418,205 | +0.02(+0.02%) |