Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.47 | 78.69 | 78.39 | 78.63 | 1,641,411 | +0.05(+0.06%) |
May 29, 2014 | 78.38 | 78.58 | 78.17 | 78.58 | 1,501,424 | +0.33(+0.42%) |
May 28, 2014 | 78.19 | 78.41 | 78.09 | 78.26 | 1,619,102 | +0.05(+0.06%) |
May 27, 2014 | 78.07 | 78.29 | 78.07 | 78.21 | 1,054,661 | +0.38(+0.49%) |
May 23, 2014 | 77.61 | 77.83 | 77.83 | 77.83 | 963,749 | +0.14(+0.18%) |
May 22, 2014 | 77.43 | 77.73 | 77.32 | 77.69 | 874,260 | +0.30(+0.38%) |
May 21, 2014 | 77.09 | 77.48 | 77.05 | 77.39 | 1,021,684 | +0.53(+0.69%) |
May 20, 2014 | 77.28 | 77.33 | 76.66 | 76.86 | 1,396,925 | -0.50(-0.65%) |
May 19, 2014 | 76.91 | 77.40 | 76.90 | 77.36 | 1,328,758 | +0.25(+0.33%) |
May 16, 2014 | 76.99 | 77.10 | 76.62 | 77.10 | 3,128,989 | +0.12(+0.16%) |
May 15, 2014 | 77.48 | 77.52 | 76.57 | 76.98 | 1,967,201 | -0.61(-0.78%) |
May 14, 2014 | 77.88 | 77.94 | 77.52 | 77.59 | 1,675,611 | -0.37(-0.47%) |
May 13, 2014 | 78.03 | 78.11 | 77.87 | 77.95 | 1,191,957 | +0.06(+0.07%) |
May 12, 2014 | 77.56 | 77.95 | 77.48 | 77.90 | 1,662,456 | +0.63(+0.81%) |
May 09, 2014 | 77.25 | 77.37 | 76.93 | 77.27 | 1,499,043 | -0.01(-0.01%) |
May 08, 2014 | 77.26 | 77.79 | 77.09 | 77.28 | 1,916,864 | -0.15(-0.20%) |
May 07, 2014 | 77.05 | 77.45 | 76.69 | 77.43 | 2,360,594 | +0.66(+0.86%) |
May 06, 2014 | 77.25 | 77.31 | 76.73 | 76.77 | 913,733 | -0.58(-0.75%) |
May 05, 2014 | 76.97 | 77.44 | 76.73 | 77.35 | 1,192,275 | -0.06(-0.07%) |
May 02, 2014 | 77.44 | 77.88 | 77.29 | 77.40 | 2,513,173 | -0.12(-0.15%) |
May 01, 2014 | 77.47 | 77.64 | 77.23 | 77.52 | 3,603,871 | -0.02(-0.02%) |
Apr 30, 2014 | 77.14 | 77.56 | 77.10 | 77.54 | 2,174,324 | +0.28(+0.36%) |
Apr 29, 2014 | 77.18 | 77.37 | 77.09 | 77.26 | 1,712,864 | +0.32(+0.41%) |
Apr 28, 2014 | 77.11 | 77.18 | 76.21 | 76.94 | 2,909,375 | +0.14(+0.19%) |
Apr 25, 2014 | 77.04 | 77.13 | 76.63 | 76.80 | 2,527,688 | -0.48(-0.62%) |
Apr 24, 2014 | 77.48 | 77.49 | 76.98 | 77.28 | 1,781,073 | +0.12(+0.15%) |
Apr 23, 2014 | 77.18 | 77.29 | 77.05 | 77.16 | 1,855,839 | -0.05(-0.06%) |
Apr 22, 2014 | 76.94 | 77.40 | 76.85 | 77.21 | 3,772,128 | +0.29(+0.38%) |
Apr 21, 2014 | 76.86 | 76.96 | 76.67 | 76.91 | 1,475,065 | +0.18(+0.24%) |
Apr 17, 2014 | 76.43 | 76.73 | 76.73 | 76.73 | 1,653,343 | +0.25(+0.32%) |
Apr 16, 2014 | 76.20 | 76.53 | 76.00 | 76.48 | 2,076,049 | +0.64(+0.84%) |
Apr 15, 2014 | 75.45 | 75.86 | 74.84 | 75.84 | 2,733,891 | +0.57(+0.75%) |
Apr 14, 2014 | 75.39 | 75.45 | 74.70 | 75.28 | 3,277,858 | +0.51(+0.68%) |
Apr 11, 2014 | 74.99 | 75.37 | 74.68 | 74.77 | 4,439,320 | -0.61(-0.81%) |
Apr 10, 2014 | 76.76 | 76.81 | 75.30 | 75.38 | 1,934,515 | -1.42(-1.85%) |
Apr 09, 2014 | 76.38 | 76.80 | 76.08 | 76.80 | 1,385,259 | +0.66(+0.87%) |
Apr 08, 2014 | 75.84 | 76.27 | 75.57 | 76.14 | 2,027,022 | +0.25(+0.34%) |
Apr 07, 2014 | 76.61 | 76.73 | 75.80 | 75.88 | 2,637,969 | -0.90(-1.17%) |
Apr 04, 2014 | 77.99 | 77.99 | 76.73 | 76.78 | 2,304,912 | -0.68(-0.88%) |
Apr 03, 2014 | 77.47 | 77.56 | 77.26 | 77.47 | 1,140,263 | +0.10(+0.12%) |
Apr 02, 2014 | 77.18 | 77.50 | 76.99 | 77.37 | 2,010,170 | +0.21(+0.27%) |
Apr 01, 2014 | 77.04 | 77.18 | 76.83 | 77.17 | 2,144,103 | +0.33(+0.42%) |
Mar 31, 2014 | 76.67 | 76.90 | 76.54 | 76.84 | 2,717,568 | +0.73(+0.96%) |
Mar 28, 2014 | 75.98 | 76.45 | 75.86 | 76.11 | 1,004,662 | +0.39(+0.52%) |
Mar 27, 2014 | 75.76 | 75.92 | 75.44 | 75.72 | 1,587,270 | -0.02(-0.03%) |
Mar 26, 2014 | 76.52 | 76.67 | 75.74 | 75.74 | 1,732,068 | -0.50(-0.66%) |
Mar 25, 2014 | 76.10 | 76.34 | 75.86 | 76.24 | 3,619,735 | +0.41(+0.54%) |
Mar 24, 2014 | 76.14 | 76.35 | 75.54 | 75.83 | 1,606,770 | -0.15(-0.20%) |
Mar 21, 2014 | 76.44 | 76.73 | 75.95 | 75.98 | 1,769,393 | -0.06(-0.08%) |
Mar 20, 2014 | 75.37 | 76.10 | 75.30 | 76.05 | 1,235,608 | +0.54(+0.71%) |
Mar 19, 2014 | 75.83 | 75.99 | 75.07 | 75.51 | 1,920,425 | -0.36(-0.47%) |
Mar 18, 2014 | 75.41 | 75.93 | 75.41 | 75.87 | 2,240,973 | +0.50(+0.66%) |
Mar 17, 2014 | 75.11 | 75.48 | 75.11 | 75.37 | 1,247,578 | +0.68(+0.91%) |
Mar 14, 2014 | 74.61 | 75.11 | 74.61 | 74.69 | 1,805,996 | -0.15(-0.20%) |
Mar 13, 2014 | 75.78 | 75.81 | 74.64 | 74.84 | 1,758,078 | -0.69(-0.91%) |
Mar 12, 2014 | 75.19 | 75.56 | 75.01 | 75.53 | 1,204,182 | +0.08(+0.11%) |
Mar 11, 2014 | 75.99 | 76.10 | 75.34 | 75.45 | 1,432,599 | -0.51(-0.67%) |
Mar 10, 2014 | 75.97 | 76.01 | 75.56 | 75.95 | 1,327,252 | -0.10(-0.13%) |
Mar 07, 2014 | 76.13 | 76.20 | 75.71 | 76.05 | 1,145,511 | +0.14(+0.19%) |
Mar 06, 2014 | 75.83 | 76.25 | 75.78 | 75.91 | 2,563,235 | +0.31(+0.41%) |
Mar 05, 2014 | 75.62 | 75.73 | 75.45 | 75.60 | 1,190,931 | +0.07(+0.09%) |
Mar 04, 2014 | 75.19 | 75.68 | 75.19 | 75.53 | 5,146,653 | +1.02(+1.37%) |