Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 77.21 | 77.85 | 77.09 | 77.79 | 7,790,189 | +0.54(+0.69%) |
May 29, 2014 | 77.10 | 77.28 | 76.79 | 77.26 | 4,789,073 | +0.35(+0.46%) |
May 28, 2014 | 77.19 | 77.39 | 76.76 | 76.90 | 5,676,934 | -0.39(-0.51%) |
May 27, 2014 | 77.52 | 77.72 | 76.88 | 77.29 | 5,900,701 | -0.13(-0.17%) |
May 23, 2014 | 77.47 | 77.42 | 77.42 | 77.42 | 6,880,826 | +0.18(+0.23%) |
May 22, 2014 | 77.12 | 77.31 | 76.74 | 77.24 | 4,019,501 | +0.23(+0.30%) |
May 21, 2014 | 76.60 | 77.06 | 76.55 | 77.01 | 6,963,438 | +0.68(+0.89%) |
May 20, 2014 | 76.76 | 76.89 | 76.11 | 76.33 | 7,142,412 | -0.30(-0.39%) |
May 19, 2014 | 76.31 | 76.85 | 76.24 | 76.63 | 9,189,680 | +0.05(+0.06%) |
May 16, 2014 | 76.58 | 76.82 | 76.25 | 76.58 | 8,559,146 | -0.08(-0.11%) |
May 15, 2014 | 76.63 | 76.78 | 76.45 | 76.67 | 9,203,347 | -0.14(-0.18%) |
May 14, 2014 | 76.87 | 76.98 | 76.73 | 76.80 | 5,498,856 | -0.11(-0.15%) |
May 13, 2014 | 76.83 | 77.28 | 76.62 | 76.92 | 8,119,000 | +0.38(+0.50%) |
May 12, 2014 | 77.09 | 77.09 | 76.46 | 76.54 | 9,764,500 | -0.30(-0.39%) |
May 09, 2014 | 76.80 | 77.09 | 76.45 | 76.83 | 7,475,138 | +0.31(+0.41%) |
May 08, 2014 | 76.65 | 76.97 | 76.42 | 76.52 | 7,443,931 | -0.31(-0.41%) |
May 07, 2014 | 76.03 | 76.94 | 75.65 | 76.83 | 11,453,381 | +1.07(+1.41%) |
May 06, 2014 | 76.16 | 76.16 | 75.77 | 75.77 | 7,246,693 | -0.37(-0.49%) |
May 05, 2014 | 75.60 | 76.27 | 75.41 | 76.14 | 7,128,142 | +0.53(+0.69%) |
May 02, 2014 | 76.27 | 76.43 | 75.29 | 75.62 | 11,484,150 | -0.93(-1.21%) |
May 01, 2014 | 76.73 | 76.93 | 76.09 | 76.55 | 8,632,665 | -0.58(-0.75%) |
Apr 30, 2014 | 76.78 | 77.41 | 76.67 | 77.12 | 11,137,418 | +0.20(+0.26%) |
Apr 29, 2014 | 77.38 | 77.65 | 76.87 | 76.93 | 10,258,528 | -0.24(-0.31%) |
Apr 28, 2014 | 76.57 | 77.28 | 76.23 | 77.16 | 11,538,947 | +1.18(+1.55%) |
Apr 25, 2014 | 76.12 | 76.34 | 75.69 | 75.98 | 7,745,913 | -0.13(-0.17%) |
Apr 24, 2014 | 76.32 | 76.42 | 75.80 | 76.11 | 8,076,118 | -0.20(-0.26%) |
Apr 23, 2014 | 76.32 | 76.57 | 76.08 | 76.31 | 7,717,003 | +0.03(+0.04%) |
Apr 22, 2014 | 76.14 | 76.71 | 75.94 | 76.28 | 10,344,510 | +0.14(+0.18%) |
Apr 21, 2014 | 75.39 | 76.24 | 75.13 | 76.14 | 9,234,059 | +0.79(+1.05%) |
Apr 17, 2014 | 75.14 | 75.35 | 75.35 | 75.35 | 12,021,645 | +0.16(+0.21%) |
Apr 16, 2014 | 75.81 | 75.92 | 74.67 | 75.19 | 14,844,144 | -0.34(-0.45%) |
Apr 15, 2014 | 74.96 | 75.54 | 74.66 | 75.53 | 18,382,916 | +1.57(+2.12%) |
Apr 14, 2014 | 74.07 | 74.13 | 73.29 | 73.96 | 11,315,410 | +0.21(+0.28%) |
Apr 11, 2014 | 73.25 | 74.01 | 73.13 | 73.76 | 11,440,710 | +0.25(+0.34%) |
Apr 10, 2014 | 75.27 | 75.33 | 73.49 | 73.51 | 12,682,905 | -1.83(-2.44%) |
Apr 09, 2014 | 74.94 | 75.38 | 74.45 | 75.34 | 11,698,362 | +0.68(+0.91%) |
Apr 08, 2014 | 74.64 | 75.17 | 74.24 | 74.66 | 12,607,595 | +0.13(+0.17%) |
Apr 07, 2014 | 74.92 | 75.65 | 74.49 | 74.54 | 14,983,526 | -0.40(-0.54%) |
Apr 04, 2014 | 75.09 | 75.67 | 74.86 | 74.94 | 13,540,831 | +0.12(+0.16%) |
Apr 03, 2014 | 74.60 | 74.88 | 74.26 | 74.82 | 7,176,333 | +0.02(+0.03%) |
Apr 02, 2014 | 74.63 | 74.92 | 74.14 | 74.79 | 10,500,667 | +0.22(+0.30%) |
Apr 01, 2014 | 74.86 | 75.14 | 74.14 | 74.57 | 9,283,328 | -0.22(-0.30%) |
Mar 31, 2014 | 74.62 | 75.08 | 74.32 | 74.79 | 9,896,202 | +0.60(+0.81%) |
Mar 28, 2014 | 74.25 | 74.79 | 73.83 | 74.19 | 11,578,384 | +0.12(+0.16%) |
Mar 27, 2014 | 73.92 | 74.39 | 73.29 | 74.07 | 11,360,188 | +0.18(+0.24%) |
Mar 26, 2014 | 74.25 | 74.98 | 73.90 | 73.90 | 14,668,912 | -0.25(-0.34%) |
Mar 25, 2014 | 72.87 | 74.39 | 72.87 | 74.15 | 18,587,144 | +1.66(+2.29%) |
Mar 24, 2014 | 72.56 | 72.66 | 71.98 | 72.49 | 18,313,194 | -0.56(-0.76%) |
Mar 21, 2014 | 72.16 | 73.04 | 71.48 | 73.04 | 31,527,220 | +1.38(+1.92%) |
Mar 20, 2014 | 71.21 | 71.72 | 70.78 | 71.66 | 7,521,976 | +0.40(+0.57%) |
Mar 19, 2014 | 71.49 | 71.85 | 70.75 | 71.26 | 7,797,505 | -0.27(-0.37%) |
Mar 18, 2014 | 71.50 | 71.76 | 71.18 | 71.53 | 7,699,308 | +0.01(+0.01%) |
Mar 17, 2014 | 71.01 | 71.71 | 70.95 | 71.52 | 7,712,559 | +0.85(+1.21%) |
Mar 14, 2014 | 70.72 | 71.15 | 70.40 | 70.67 | 9,637,072 | -0.14(-0.20%) |
Mar 13, 2014 | 71.46 | 71.73 | 70.80 | 70.81 | 10,058,680 | -0.46(-0.64%) |
Mar 12, 2014 | 70.67 | 71.28 | 70.55 | 71.27 | 8,083,490 | +0.08(+0.12%) |
Mar 11, 2014 | 71.35 | 71.38 | 70.88 | 71.19 | 7,666,055 | +0.03(+0.04%) |
Mar 10, 2014 | 70.94 | 71.19 | 70.65 | 71.15 | 6,406,671 | +0.10(+0.14%) |
Mar 07, 2014 | 71.09 | 71.18 | 70.58 | 71.06 | 8,920,557 | +0.33(+0.46%) |
Mar 06, 2014 | 70.96 | 71.31 | 70.67 | 70.73 | 10,136,369 | +0.23(+0.32%) |
Mar 05, 2014 | 71.02 | 71.04 | 70.34 | 70.50 | 8,895,528 | -0.57(-0.80%) |
Mar 04, 2014 | 70.41 | 71.16 | 70.24 | 71.07 | 11,552,185 | +1.36(+1.94%) |