Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.76 | 81.53 | 80.74 | 81.53 | 1,692,000 | +0.81(+1.00%) |
May 29, 2014 | 80.53 | 80.80 | 80.24 | 80.72 | 558,529 | +0.12(+0.15%) |
May 28, 2014 | 81.15 | 81.15 | 80.02 | 80.59 | 685,180 | -0.76(-0.94%) |
May 27, 2014 | 80.39 | 81.36 | 80.27 | 81.36 | 888,494 | +1.03(+1.28%) |
May 23, 2014 | 80.17 | 80.33 | 80.33 | 80.33 | 1,001,246 | +0.11(+0.14%) |
May 22, 2014 | 80.48 | 80.67 | 80.11 | 80.22 | 263,155 | -0.28(-0.34%) |
May 21, 2014 | 81.67 | 81.78 | 80.45 | 80.49 | 748,084 | -0.44(-0.54%) |
May 20, 2014 | 80.89 | 81.29 | 80.70 | 80.93 | 1,223,642 | -0.14(-0.17%) |
May 19, 2014 | 80.99 | 81.20 | 80.19 | 81.07 | 1,148,818 | -0.09(-0.12%) |
May 16, 2014 | 80.19 | 81.19 | 79.87 | 81.16 | 1,121,272 | +0.66(+0.81%) |
May 15, 2014 | 80.18 | 80.53 | 79.45 | 80.51 | 1,280,669 | +0.26(+0.33%) |
May 14, 2014 | 80.35 | 80.47 | 79.67 | 80.24 | 730,368 | +0.01(+0.02%) |
May 13, 2014 | 81.07 | 81.43 | 79.92 | 80.23 | 866,398 | -0.70(-0.86%) |
May 12, 2014 | 80.75 | 81.06 | 80.43 | 80.92 | 863,622 | +0.24(+0.30%) |
May 09, 2014 | 80.84 | 81.17 | 80.15 | 80.68 | 1,011,554 | +0.25(+0.31%) |
May 08, 2014 | 80.16 | 80.73 | 80.07 | 80.43 | 734,162 | +0.24(+0.30%) |
May 07, 2014 | 79.54 | 80.35 | 79.19 | 80.19 | 1,019,291 | +1.11(+1.40%) |
May 06, 2014 | 79.47 | 79.65 | 78.98 | 79.08 | 1,242,222 | -0.50(-0.63%) |
May 05, 2014 | 79.37 | 79.83 | 79.20 | 79.58 | 1,053,726 | -0.03(-0.04%) |
May 02, 2014 | 79.67 | 80.37 | 79.18 | 79.61 | 1,768,374 | -0.26(-0.32%) |
May 01, 2014 | 79.26 | 79.97 | 78.68 | 79.87 | 1,204,649 | +0.74(+0.93%) |
Apr 30, 2014 | 79.91 | 80.38 | 78.74 | 79.13 | 1,643,664 | -0.26(-0.33%) |
Apr 29, 2014 | 79.93 | 79.99 | 79.19 | 79.40 | 888,257 | -0.52(-0.65%) |
Apr 28, 2014 | 79.78 | 80.03 | 79.11 | 79.92 | 996,342 | +0.63(+0.79%) |
Apr 25, 2014 | 79.80 | 79.97 | 79.02 | 79.29 | 673,778 | -0.57(-0.72%) |
Apr 24, 2014 | 79.39 | 79.96 | 79.05 | 79.86 | 863,574 | +0.57(+0.72%) |
Apr 23, 2014 | 79.73 | 80.05 | 79.01 | 79.29 | 1,236,118 | -0.43(-0.54%) |
Apr 22, 2014 | 79.26 | 79.89 | 79.08 | 79.72 | 911,334 | +0.28(+0.36%) |
Apr 21, 2014 | 79.72 | 79.88 | 79.12 | 79.44 | 1,002,312 | +0.11(+0.14%) |
Apr 17, 2014 | 78.73 | 79.33 | 79.33 | 79.33 | 1,022,414 | +0.36(+0.46%) |
Apr 16, 2014 | 78.90 | 79.41 | 78.29 | 78.97 | 1,750,334 | +0.07(+0.09%) |
Apr 15, 2014 | 78.01 | 79.09 | 77.93 | 78.90 | 1,608,802 | +0.91(+1.17%) |
Apr 14, 2014 | 78.26 | 78.68 | 77.18 | 77.99 | 1,148,057 | +0.06(+0.08%) |
Apr 11, 2014 | 76.99 | 78.36 | 76.92 | 77.93 | 1,911,070 | +0.61(+0.79%) |
Apr 10, 2014 | 78.78 | 79.23 | 77.17 | 77.32 | 1,428,685 | -1.22(-1.56%) |
Apr 09, 2014 | 79.23 | 79.37 | 78.37 | 78.54 | 1,434,668 | -0.68(-0.85%) |
Apr 08, 2014 | 78.75 | 79.32 | 78.34 | 79.22 | 1,065,395 | +0.47(+0.59%) |
Apr 07, 2014 | 78.50 | 79.34 | 78.12 | 78.75 | 1,928,464 | +0.18(+0.22%) |
Apr 04, 2014 | 77.55 | 79.04 | 77.55 | 78.57 | 1,158,616 | +0.55(+0.70%) |
Apr 03, 2014 | 78.16 | 78.31 | 77.58 | 78.03 | 906,735 | +0.00(+0.00%) |
Apr 02, 2014 | 77.93 | 78.53 | 77.62 | 78.03 | 1,165,315 | -0.14(-0.18%) |
Apr 01, 2014 | 77.41 | 78.20 | 76.89 | 78.17 | 1,308,686 | +0.80(+1.03%) |
Mar 31, 2014 | 77.15 | 77.82 | 76.47 | 77.37 | 1,013,999 | +0.43(+0.56%) |
Mar 28, 2014 | 76.59 | 77.14 | 76.59 | 76.94 | 773,593 | +0.57(+0.75%) |
Mar 27, 2014 | 75.41 | 76.41 | 75.25 | 76.36 | 1,149,369 | +0.91(+1.21%) |
Mar 26, 2014 | 76.43 | 76.51 | 75.34 | 75.45 | 1,418,181 | -0.87(-1.14%) |
Mar 25, 2014 | 76.31 | 76.60 | 75.82 | 76.33 | 717,391 | +0.32(+0.42%) |
Mar 24, 2014 | 76.55 | 76.66 | 75.35 | 76.00 | 1,110,343 | -0.53(-0.69%) |
Mar 21, 2014 | 76.48 | 76.96 | 75.67 | 76.53 | 1,630,353 | +0.75(+0.98%) |
Mar 20, 2014 | 74.86 | 75.82 | 74.21 | 75.79 | 1,327,578 | +0.56(+0.75%) |
Mar 19, 2014 | 76.15 | 76.86 | 74.80 | 75.22 | 1,667,091 | -0.81(-1.07%) |
Mar 18, 2014 | 75.39 | 76.09 | 75.14 | 76.04 | 879,582 | +0.69(+0.91%) |
Mar 17, 2014 | 75.43 | 75.90 | 75.00 | 75.35 | 960,869 | +0.23(+0.30%) |
Mar 14, 2014 | 74.95 | 75.76 | 74.82 | 75.12 | 725,288 | +0.13(+0.18%) |
Mar 13, 2014 | 75.14 | 75.16 | 74.40 | 74.99 | 952,178 | +0.05(+0.07%) |
Mar 12, 2014 | 75.34 | 75.90 | 74.84 | 74.94 | 1,221,108 | -0.90(-1.19%) |
Mar 11, 2014 | 74.88 | 76.38 | 74.71 | 75.84 | 1,795,050 | +1.50(+2.01%) |
Mar 10, 2014 | 74.45 | 74.59 | 73.84 | 74.34 | 1,024,888 | -0.17(-0.23%) |
Mar 07, 2014 | 75.52 | 75.52 | 74.00 | 74.51 | 1,345,507 | -1.01(-1.33%) |
Mar 06, 2014 | 76.21 | 76.21 | 74.96 | 75.52 | 1,138,078 | -0.37(-0.49%) |
Mar 05, 2014 | 76.21 | 76.35 | 74.66 | 75.89 | 1,339,872 | -0.40(-0.53%) |
Mar 04, 2014 | 75.90 | 76.61 | 75.60 | 76.29 | 1,397,541 | +0.95(+1.27%) |