Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.05 | 80.47 | 79.90 | 80.41 | 7,889,789 | +0.31(+0.38%) |
May 29, 2014 | 80.48 | 80.49 | 79.67 | 80.11 | 9,534,394 | -0.13(-0.16%) |
May 28, 2014 | 80.49 | 80.76 | 80.24 | 80.24 | 7,179,106 | -0.21(-0.26%) |
May 27, 2014 | 81.05 | 81.20 | 80.39 | 80.45 | 6,539,743 | -0.35(-0.43%) |
May 23, 2014 | 81.27 | 80.79 | 80.79 | 80.79 | 5,814,828 | -0.24(-0.30%) |
May 22, 2014 | 81.27 | 81.48 | 81.02 | 81.03 | 2,886,343 | -0.28(-0.34%) |
May 21, 2014 | 80.55 | 81.44 | 80.51 | 81.31 | 7,258,901 | +1.09(+1.36%) |
May 20, 2014 | 80.52 | 80.62 | 80.05 | 80.22 | 6,174,948 | -0.29(-0.37%) |
May 19, 2014 | 80.52 | 80.83 | 80.45 | 80.52 | 6,171,873 | -0.15(-0.19%) |
May 16, 2014 | 81.18 | 81.44 | 80.48 | 80.67 | 9,826,144 | -0.41(-0.51%) |
May 15, 2014 | 81.97 | 82.19 | 80.91 | 81.08 | 9,063,706 | -1.01(-1.23%) |
May 14, 2014 | 81.91 | 82.32 | 81.66 | 82.09 | 7,636,735 | +0.37(+0.45%) |
May 13, 2014 | 81.54 | 81.81 | 81.15 | 81.72 | 6,799,148 | +0.40(+0.49%) |
May 12, 2014 | 81.54 | 81.54 | 80.93 | 81.32 | 7,564,985 | +0.14(+0.17%) |
May 09, 2014 | 81.42 | 81.86 | 80.93 | 81.19 | 7,432,248 | -0.04(-0.05%) |
May 08, 2014 | 81.62 | 81.90 | 81.08 | 81.23 | 7,715,064 | -0.74(-0.90%) |
May 07, 2014 | 81.79 | 82.32 | 81.58 | 81.97 | 8,371,331 | +0.82(+1.01%) |
May 06, 2014 | 81.17 | 81.62 | 80.86 | 81.15 | 8,334,449 | -0.25(-0.31%) |
May 05, 2014 | 81.05 | 81.72 | 80.74 | 81.40 | 6,498,718 | +0.42(+0.51%) |
May 02, 2014 | 80.45 | 81.69 | 80.25 | 80.99 | 8,325,368 | -0.14(-0.18%) |
May 01, 2014 | 81.60 | 81.66 | 80.70 | 81.13 | 9,824,220 | -0.38(-0.46%) |
Apr 30, 2014 | 81.66 | 81.81 | 81.37 | 81.51 | 9,402,754 | -0.29(-0.36%) |
Apr 29, 2014 | 81.77 | 82.64 | 81.66 | 81.80 | 10,264,428 | +0.16(+0.19%) |
Apr 28, 2014 | 80.69 | 81.86 | 80.68 | 81.64 | 11,810,250 | +1.13(+1.40%) |
Apr 25, 2014 | 80.67 | 80.97 | 80.25 | 80.51 | 8,899,113 | -0.20(-0.25%) |
Apr 24, 2014 | 81.06 | 81.12 | 80.61 | 80.71 | 7,984,035 | -0.25(-0.31%) |
Apr 23, 2014 | 80.64 | 81.14 | 80.64 | 80.97 | 8,593,321 | +0.45(+0.56%) |
Apr 22, 2014 | 80.44 | 80.75 | 80.27 | 80.52 | 8,944,787 | -0.16(-0.19%) |
Apr 21, 2014 | 79.90 | 80.78 | 79.90 | 80.68 | 9,649,124 | +0.36(+0.45%) |
Apr 17, 2014 | 79.04 | 80.31 | 80.31 | 80.31 | 13,251,527 | +1.20(+1.52%) |
Apr 16, 2014 | 78.51 | 79.30 | 78.51 | 79.11 | 11,206,437 | +0.99(+1.27%) |
Apr 15, 2014 | 77.08 | 78.12 | 76.84 | 78.12 | 11,785,561 | +1.04(+1.35%) |
Apr 14, 2014 | 76.52 | 77.16 | 76.19 | 77.08 | 10,478,343 | +1.08(+1.43%) |
Apr 11, 2014 | 75.65 | 76.40 | 75.65 | 75.99 | 10,824,555 | +0.22(+0.29%) |
Apr 10, 2014 | 76.10 | 76.66 | 75.68 | 75.77 | 13,228,859 | -1.56(-2.02%) |
Apr 09, 2014 | 76.51 | 77.44 | 76.36 | 77.34 | 8,247,003 | +0.84(+1.10%) |
Apr 08, 2014 | 76.40 | 76.82 | 76.09 | 76.49 | 7,240,512 | +0.30(+0.39%) |
Apr 07, 2014 | 76.83 | 77.16 | 76.19 | 76.19 | 8,055,304 | -0.95(-1.23%) |
Apr 04, 2014 | 77.76 | 77.76 | 77.01 | 77.14 | 8,164,044 | -0.16(-0.20%) |
Apr 03, 2014 | 77.78 | 77.79 | 77.20 | 77.30 | 6,846,571 | -0.20(-0.26%) |
Apr 02, 2014 | 76.96 | 77.62 | 76.96 | 77.50 | 6,933,345 | +0.23(+0.29%) |
Apr 01, 2014 | 77.37 | 77.67 | 77.17 | 77.27 | 8,302,670 | +0.06(+0.08%) |
Mar 31, 2014 | 77.14 | 77.68 | 76.94 | 77.21 | 8,429,533 | +0.27(+0.35%) |
Mar 28, 2014 | 76.71 | 76.98 | 76.43 | 76.95 | 9,047,639 | +0.54(+0.71%) |
Mar 27, 2014 | 76.46 | 76.62 | 75.86 | 76.41 | 7,994,730 | -0.03(-0.03%) |
Mar 26, 2014 | 76.49 | 76.81 | 76.21 | 76.44 | 9,145,035 | +0.40(+0.53%) |
Mar 25, 2014 | 75.47 | 76.10 | 75.46 | 76.03 | 8,577,553 | +0.81(+1.07%) |
Mar 24, 2014 | 75.32 | 75.77 | 75.10 | 75.23 | 8,295,881 | +0.14(+0.19%) |
Mar 21, 2014 | 75.51 | 76.62 | 75.05 | 75.08 | 22,936,922 | +0.08(+0.10%) |
Mar 20, 2014 | 74.58 | 75.38 | 74.23 | 75.01 | 8,098,578 | +0.20(+0.27%) |
Mar 19, 2014 | 75.25 | 75.81 | 74.45 | 74.81 | 8,563,299 | -0.68(-0.89%) |
Mar 18, 2014 | 75.08 | 75.69 | 74.81 | 75.48 | 9,596,457 | +0.76(+1.02%) |
Mar 17, 2014 | 74.19 | 74.86 | 74.11 | 74.72 | 9,066,073 | +0.63(+0.85%) |
Mar 14, 2014 | 74.26 | 74.61 | 73.82 | 74.09 | 9,686,594 | -0.23(-0.31%) |
Mar 13, 2014 | 75.06 | 75.16 | 74.10 | 74.32 | 8,306,075 | -0.78(-1.04%) |
Mar 12, 2014 | 74.12 | 75.56 | 74.11 | 75.10 | 10,491,908 | +0.74(+1.00%) |
Mar 11, 2014 | 75.26 | 75.47 | 74.18 | 74.36 | 9,649,949 | -0.86(-1.15%) |
Mar 10, 2014 | 74.97 | 75.29 | 74.10 | 75.22 | 9,544,139 | +0.49(+0.66%) |
Mar 07, 2014 | 74.72 | 75.29 | 74.44 | 74.73 | 7,785,631 | +0.15(+0.20%) |
Mar 06, 2014 | 74.49 | 74.77 | 74.25 | 74.58 | 7,971,430 | +0.27(+0.37%) |
Mar 05, 2014 | 74.73 | 74.84 | 74.03 | 74.31 | 10,243,263 | -0.58(-0.77%) |
Mar 04, 2014 | 75.25 | 75.50 | 74.84 | 74.88 | 8,639,483 | +0.31(+0.42%) |