Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.06 | 75.42 | 74.89 | 75.31 | 2,140,603 | +0.06(+0.08%) |
May 29, 2014 | 75.13 | 75.35 | 74.62 | 75.26 | 1,830,121 | +0.16(+0.21%) |
May 28, 2014 | 75.33 | 75.62 | 74.91 | 75.10 | 2,258,204 | -0.01(-0.01%) |
May 27, 2014 | 74.58 | 75.34 | 74.55 | 75.11 | 3,425,066 | +0.78(+1.04%) |
May 23, 2014 | 74.45 | 74.33 | 74.33 | 74.33 | 2,337,776 | -0.12(-0.17%) |
May 22, 2014 | 74.02 | 74.76 | 74.02 | 74.45 | 1,441,177 | +0.12(+0.17%) |
May 21, 2014 | 74.40 | 74.44 | 73.74 | 74.33 | 3,014,355 | +0.02(+0.03%) |
May 20, 2014 | 74.77 | 75.05 | 74.04 | 74.31 | 3,304,643 | -0.59(-0.79%) |
May 19, 2014 | 75.06 | 75.20 | 74.68 | 74.90 | 2,951,618 | -0.50(-0.66%) |
May 16, 2014 | 75.23 | 75.98 | 75.16 | 75.40 | 4,595,109 | +0.05(+0.07%) |
May 15, 2014 | 75.25 | 75.65 | 74.75 | 75.35 | 3,646,188 | -0.40(-0.53%) |
May 14, 2014 | 76.40 | 77.01 | 75.22 | 75.75 | 6,365,906 | -1.58(-2.04%) |
May 13, 2014 | 77.43 | 77.70 | 76.75 | 77.33 | 4,078,764 | -0.03(-0.04%) |
May 12, 2014 | 77.92 | 78.17 | 77.24 | 77.36 | 3,265,850 | -0.57(-0.73%) |
May 09, 2014 | 77.79 | 78.31 | 77.33 | 77.93 | 2,720,556 | +0.05(+0.06%) |
May 08, 2014 | 78.06 | 78.39 | 77.45 | 77.88 | 2,259,675 | -0.21(-0.26%) |
May 07, 2014 | 76.80 | 78.28 | 76.80 | 78.09 | 3,398,766 | +1.45(+1.90%) |
May 06, 2014 | 76.39 | 76.80 | 76.26 | 76.64 | 1,701,711 | +0.07(+0.09%) |
May 05, 2014 | 76.36 | 76.64 | 76.06 | 76.57 | 2,159,392 | -0.19(-0.25%) |
May 02, 2014 | 77.10 | 77.20 | 76.55 | 76.76 | 2,138,844 | -0.25(-0.32%) |
May 01, 2014 | 76.95 | 77.35 | 76.36 | 77.01 | 2,670,013 | -0.10(-0.13%) |
Apr 30, 2014 | 77.37 | 77.79 | 76.97 | 77.11 | 3,518,717 | -0.32(-0.42%) |
Apr 29, 2014 | 77.40 | 77.96 | 77.02 | 77.43 | 2,899,255 | +0.79(+1.03%) |
Apr 28, 2014 | 77.31 | 77.47 | 76.31 | 76.64 | 3,548,641 | -0.31(-0.40%) |
Apr 25, 2014 | 77.34 | 77.39 | 76.40 | 76.94 | 2,728,575 | -0.62(-0.80%) |
Apr 24, 2014 | 77.66 | 77.69 | 76.77 | 77.56 | 2,846,974 | +0.26(+0.34%) |
Apr 23, 2014 | 77.00 | 77.64 | 76.87 | 77.30 | 2,446,981 | +0.19(+0.25%) |
Apr 22, 2014 | 76.93 | 77.31 | 76.50 | 77.11 | 2,450,413 | +0.18(+0.24%) |
Apr 21, 2014 | 76.81 | 77.03 | 76.57 | 76.92 | 1,639,831 | -0.23(-0.30%) |
Apr 17, 2014 | 76.83 | 77.16 | 77.16 | 77.16 | 2,547,318 | +0.21(+0.27%) |
Apr 16, 2014 | 77.03 | 77.07 | 76.48 | 76.95 | 2,413,779 | +0.67(+0.88%) |
Apr 15, 2014 | 76.45 | 76.59 | 75.75 | 76.28 | 3,291,109 | -0.08(-0.11%) |
Apr 14, 2014 | 76.55 | 76.79 | 75.97 | 76.36 | 3,631,758 | +0.36(+0.47%) |
Apr 11, 2014 | 76.17 | 76.61 | 75.32 | 76.01 | 4,328,292 | -0.60(-0.79%) |
Apr 10, 2014 | 77.30 | 78.14 | 76.45 | 76.61 | 5,288,569 | -0.53(-0.69%) |
Apr 09, 2014 | 76.56 | 77.35 | 76.25 | 77.14 | 3,441,663 | +0.69(+0.91%) |
Apr 08, 2014 | 75.33 | 77.19 | 75.33 | 76.45 | 5,328,148 | +1.15(+1.52%) |
Apr 07, 2014 | 75.75 | 75.85 | 74.86 | 75.30 | 3,539,963 | -0.56(-0.74%) |
Apr 04, 2014 | 76.38 | 76.65 | 75.80 | 75.86 | 3,027,646 | -0.19(-0.25%) |
Apr 03, 2014 | 75.78 | 76.31 | 75.69 | 76.05 | 2,890,174 | +0.13(+0.17%) |
Apr 02, 2014 | 75.39 | 76.00 | 75.20 | 75.92 | 3,285,383 | +0.42(+0.56%) |
Apr 01, 2014 | 75.16 | 75.98 | 75.05 | 75.50 | 4,783,636 | +0.49(+0.65%) |
Mar 31, 2014 | 73.52 | 75.16 | 72.96 | 75.01 | 6,475,106 | +1.69(+2.31%) |
Mar 28, 2014 | 72.70 | 73.35 | 72.69 | 73.31 | 2,467,570 | +0.74(+1.01%) |
Mar 27, 2014 | 72.50 | 72.92 | 71.70 | 72.58 | 2,677,328 | +0.03(+0.05%) |
Mar 26, 2014 | 73.21 | 73.59 | 72.54 | 72.55 | 3,148,947 | -0.63(-0.86%) |
Mar 25, 2014 | 72.91 | 73.54 | 72.69 | 73.18 | 3,390,299 | +0.48(+0.67%) |
Mar 24, 2014 | 73.03 | 73.12 | 72.31 | 72.69 | 4,835,056 | -1.09(-1.48%) |
Mar 21, 2014 | 72.45 | 73.79 | 72.18 | 73.79 | 8,465,812 | +1.86(+2.59%) |
Mar 20, 2014 | 71.56 | 72.19 | 71.31 | 71.92 | 2,362,897 | +0.23(+0.32%) |
Mar 19, 2014 | 71.82 | 72.27 | 71.24 | 71.69 | 2,880,855 | -0.31(-0.43%) |
Mar 18, 2014 | 71.64 | 72.27 | 71.62 | 72.00 | 1,883,099 | +0.15(+0.21%) |
Mar 17, 2014 | 71.91 | 72.39 | 71.77 | 71.86 | 2,305,097 | +0.24(+0.33%) |
Mar 14, 2014 | 72.22 | 72.60 | 71.57 | 71.62 | 3,508,688 | -0.64(-0.89%) |
Mar 13, 2014 | 73.07 | 73.07 | 71.93 | 72.26 | 2,799,483 | -0.71(-0.97%) |
Mar 12, 2014 | 72.79 | 73.15 | 72.54 | 72.97 | 3,005,843 | -0.22(-0.30%) |
Mar 11, 2014 | 72.79 | 73.65 | 72.61 | 73.19 | 4,178,519 | +0.48(+0.67%) |
Mar 10, 2014 | 72.71 | 72.75 | 71.91 | 72.70 | 3,043,061 | -0.23(-0.32%) |
Mar 07, 2014 | 72.91 | 73.29 | 72.56 | 72.93 | 3,463,217 | +0.47(+0.65%) |
Mar 06, 2014 | 71.59 | 72.61 | 71.43 | 72.46 | 4,616,979 | +1.08(+1.51%) |
Mar 05, 2014 | 71.04 | 71.63 | 70.56 | 71.39 | 2,749,563 | +0.24(+0.33%) |
Mar 04, 2014 | 71.80 | 71.82 | 70.85 | 71.15 | 4,019,234 | -0.27(-0.38%) |