Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.85 | 81.92 | 81.68 | 81.85 | 65,250 | +0.11(+0.14%) |
May 29, 2014 | 81.52 | 81.75 | 81.43 | 81.74 | 146,840 | +0.33(+0.40%) |
May 28, 2014 | 81.42 | 81.46 | 81.15 | 81.41 | 79,242 | +0.11(+0.14%) |
May 27, 2014 | 81.43 | 81.43 | 80.99 | 81.30 | 64,365 | +0.66(+0.82%) |
May 23, 2014 | 80.48 | 80.64 | 80.64 | 80.64 | 68,023 | +0.22(+0.28%) |
May 22, 2014 | 80.33 | 80.43 | 80.06 | 80.42 | 53,594 | +0.37(+0.46%) |
May 21, 2014 | 79.73 | 80.05 | 79.50 | 80.05 | 92,929 | +0.64(+0.81%) |
May 20, 2014 | 79.74 | 79.86 | 79.17 | 79.41 | 120,204 | -0.44(-0.55%) |
May 19, 2014 | 79.76 | 79.86 | 79.55 | 79.85 | 134,609 | -0.04(-0.05%) |
May 16, 2014 | 79.79 | 79.89 | 79.43 | 79.89 | 62,485 | -0.07(-0.09%) |
May 15, 2014 | 80.45 | 80.66 | 79.77 | 79.95 | 103,574 | -0.88(-1.08%) |
May 14, 2014 | 81.13 | 81.16 | 80.82 | 80.83 | 83,430 | -0.32(-0.40%) |
May 13, 2014 | 81.24 | 81.26 | 80.99 | 81.15 | 87,342 | -0.15(-0.18%) |
May 12, 2014 | 81.09 | 81.31 | 81.01 | 81.30 | 102,868 | +0.56(+0.70%) |
May 09, 2014 | 80.98 | 80.98 | 80.49 | 80.73 | 87,135 | -0.32(-0.39%) |
May 08, 2014 | 81.24 | 81.49 | 80.83 | 81.05 | 88,337 | -0.23(-0.28%) |
May 07, 2014 | 81.20 | 81.40 | 80.81 | 81.28 | 58,032 | -0.13(-0.17%) |
May 06, 2014 | 81.45 | 81.56 | 81.19 | 81.41 | 57,790 | +0.17(+0.21%) |
May 05, 2014 | 81.02 | 81.25 | 80.82 | 81.24 | 50,680 | -0.07(-0.09%) |
May 02, 2014 | 81.02 | 81.32 | 80.85 | 81.31 | 63,446 | +0.50(+0.62%) |
May 01, 2014 | 80.84 | 81.03 | 80.69 | 80.81 | 95,749 | +0.04(+0.05%) |
Apr 30, 2014 | 80.47 | 80.78 | 80.21 | 80.78 | 60,618 | +0.22(+0.27%) |
Apr 29, 2014 | 80.24 | 80.70 | 80.07 | 80.56 | 145,814 | +0.59(+0.74%) |
Apr 28, 2014 | 80.33 | 80.33 | 79.62 | 79.97 | 80,066 | -0.33(-0.41%) |
Apr 25, 2014 | 80.49 | 80.49 | 80.03 | 80.30 | 52,011 | -0.43(-0.54%) |
Apr 24, 2014 | 80.96 | 80.98 | 80.38 | 80.73 | 879,925 | +0.06(+0.07%) |
Apr 23, 2014 | 80.74 | 80.83 | 80.50 | 80.67 | 88,519 | -0.16(-0.20%) |
Apr 22, 2014 | 80.92 | 80.95 | 80.63 | 80.84 | 129,645 | +0.34(+0.42%) |
Apr 21, 2014 | 80.57 | 80.72 | 80.29 | 80.50 | 46,575 | -0.07(-0.08%) |
Apr 17, 2014 | 80.42 | 80.57 | 80.57 | 80.57 | 47,576 | +0.46(+0.57%) |
Apr 16, 2014 | 79.43 | 80.14 | 79.43 | 80.11 | 206,918 | +1.09(+1.38%) |
Apr 15, 2014 | 79.14 | 79.17 | 78.19 | 79.02 | 83,579 | -0.20(-0.26%) |
Apr 14, 2014 | 79.43 | 79.50 | 78.97 | 79.22 | 60,563 | -0.44(-0.55%) |
Apr 11, 2014 | 79.74 | 79.95 | 79.32 | 79.66 | 58,378 | -0.65(-0.81%) |
Apr 10, 2014 | 81.24 | 81.24 | 80.07 | 80.31 | 84,118 | -1.08(-1.33%) |
Apr 09, 2014 | 80.84 | 81.44 | 80.48 | 81.40 | 96,117 | +1.16(+1.45%) |
Apr 08, 2014 | 80.07 | 80.36 | 79.88 | 80.24 | 43,850 | -0.07(-0.09%) |
Apr 07, 2014 | 80.66 | 80.75 | 80.13 | 80.31 | 73,029 | -0.40(-0.49%) |
Apr 04, 2014 | 81.34 | 81.38 | 80.53 | 80.71 | 39,294 | -0.09(-0.11%) |
Apr 03, 2014 | 80.94 | 80.94 | 80.39 | 80.80 | 51,898 | -0.19(-0.24%) |
Apr 02, 2014 | 80.78 | 81.19 | 80.74 | 80.99 | 172,641 | +0.29(+0.36%) |
Apr 01, 2014 | 80.54 | 80.75 | 80.33 | 80.70 | 120,545 | +0.74(+0.93%) |
Mar 31, 2014 | 80.02 | 80.22 | 79.79 | 79.96 | 103,117 | +0.41(+0.52%) |
Mar 28, 2014 | 79.49 | 79.75 | 79.46 | 79.55 | 59,444 | +0.41(+0.52%) |
Mar 27, 2014 | 78.93 | 79.23 | 78.62 | 79.14 | 72,422 | +0.54(+0.69%) |
Mar 26, 2014 | 79.14 | 79.25 | 78.57 | 78.59 | 66,847 | -0.15(-0.19%) |
Mar 25, 2014 | 78.38 | 78.94 | 78.16 | 78.75 | 50,442 | +0.70(+0.90%) |
Mar 24, 2014 | 78.49 | 78.52 | 77.57 | 78.05 | 76,699 | -0.05(-0.07%) |
Mar 21, 2014 | 78.94 | 78.94 | 78.03 | 78.10 | 133,445 | -0.64(-0.82%) |
Mar 20, 2014 | 78.64 | 78.92 | 78.29 | 78.74 | 317,311 | -0.58(-0.73%) |
Mar 19, 2014 | 80.34 | 80.44 | 78.97 | 79.32 | 121,439 | -1.03(-1.29%) |
Mar 18, 2014 | 79.94 | 80.45 | 79.94 | 80.35 | 36,084 | +0.53(+0.67%) |
Mar 17, 2014 | 79.70 | 80.03 | 79.68 | 79.82 | 86,609 | +0.85(+1.07%) |
Mar 14, 2014 | 78.79 | 79.18 | 78.74 | 78.97 | 56,547 | +0.01(+0.02%) |
Mar 13, 2014 | 80.24 | 80.57 | 78.82 | 78.96 | 77,590 | -0.93(-1.16%) |
Mar 12, 2014 | 79.71 | 79.96 | 79.56 | 79.89 | 89,174 | -0.35(-0.44%) |
Mar 11, 2014 | 80.64 | 80.75 | 80.07 | 80.24 | 73,080 | -0.42(-0.52%) |
Mar 10, 2014 | 80.75 | 80.76 | 80.24 | 80.66 | 71,364 | -0.41(-0.51%) |
Mar 07, 2014 | 81.34 | 81.41 | 80.73 | 81.07 | 80,589 | -0.39(-0.48%) |
Mar 06, 2014 | 81.23 | 81.68 | 81.23 | 81.46 | 61,238 | +0.82(+1.01%) |
Mar 05, 2014 | 80.57 | 80.66 | 80.40 | 80.64 | 54,768 | +0.11(+0.14%) |
Mar 04, 2014 | 80.45 | 80.89 | 80.35 | 80.53 | 58,328 | +1.35(+1.70%) |