Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.66 | 81.87 | 81.16 | 81.42 | 1,252,246 | -0.24(-0.29%) |
May 29, 2014 | 81.55 | 81.78 | 81.17 | 81.66 | 765,524 | +0.27(+0.33%) |
May 28, 2014 | 81.72 | 81.72 | 81.08 | 81.39 | 563,718 | -0.46(-0.56%) |
May 27, 2014 | 81.06 | 81.99 | 81.06 | 81.85 | 435,649 | +1.10(+1.37%) |
May 23, 2014 | 79.98 | 80.74 | 80.74 | 80.74 | 679,551 | +0.62(+0.77%) |
May 22, 2014 | 79.50 | 80.16 | 79.35 | 80.13 | 368,734 | +0.83(+1.05%) |
May 21, 2014 | 79.41 | 79.65 | 78.62 | 79.29 | 1,658,450 | +0.25(+0.31%) |
May 20, 2014 | 80.03 | 80.03 | 78.55 | 79.05 | 1,535,589 | -1.00(-1.26%) |
May 19, 2014 | 79.24 | 80.29 | 79.05 | 80.05 | 645,856 | +0.67(+0.84%) |
May 16, 2014 | 78.99 | 79.43 | 78.40 | 79.38 | 978,076 | +0.40(+0.51%) |
May 15, 2014 | 79.24 | 79.24 | 78.09 | 78.98 | 1,484,842 | -0.59(-0.75%) |
May 14, 2014 | 80.84 | 80.84 | 79.46 | 79.57 | 701,579 | -1.38(-1.70%) |
May 13, 2014 | 81.66 | 81.81 | 80.90 | 80.95 | 692,075 | -0.68(-0.84%) |
May 12, 2014 | 80.43 | 82.02 | 80.40 | 81.63 | 1,182,448 | +1.55(+1.93%) |
May 09, 2014 | 79.24 | 80.11 | 79.05 | 80.08 | 924,180 | +0.62(+0.78%) |
May 08, 2014 | 79.98 | 80.73 | 79.19 | 79.47 | 1,290,426 | -0.60(-0.75%) |
May 07, 2014 | 79.68 | 80.11 | 78.87 | 80.07 | 1,347,386 | +0.46(+0.58%) |
May 06, 2014 | 80.56 | 80.59 | 79.57 | 79.61 | 738,564 | -1.10(-1.37%) |
May 05, 2014 | 80.36 | 80.97 | 79.94 | 80.71 | 806,557 | -0.19(-0.23%) |
May 02, 2014 | 81.00 | 81.69 | 80.63 | 80.90 | 1,016,468 | +0.18(+0.22%) |
May 01, 2014 | 80.81 | 81.26 | 79.92 | 80.72 | 1,452,763 | -0.22(-0.27%) |
Apr 30, 2014 | 80.23 | 81.03 | 79.71 | 80.94 | 2,425,384 | +0.50(+0.62%) |
Apr 29, 2014 | 80.77 | 81.18 | 80.36 | 80.44 | 1,316,896 | -0.07(-0.09%) |
Apr 28, 2014 | 81.12 | 81.46 | 79.61 | 80.51 | 1,599,823 | -0.39(-0.48%) |
Apr 25, 2014 | 81.79 | 81.79 | 80.65 | 80.90 | 970,405 | -1.05(-1.29%) |
Apr 24, 2014 | 82.53 | 82.55 | 81.57 | 81.95 | 1,526,403 | -0.17(-0.21%) |
Apr 23, 2014 | 82.41 | 82.65 | 82.07 | 82.13 | 1,082,121 | -0.30(-0.36%) |
Apr 22, 2014 | 81.99 | 82.75 | 81.67 | 82.42 | 1,329,400 | +0.64(+0.79%) |
Apr 21, 2014 | 81.65 | 81.84 | 81.19 | 81.78 | 1,257,562 | +0.19(+0.23%) |
Apr 17, 2014 | 80.92 | 81.59 | 81.59 | 81.59 | 686,230 | +0.53(+0.65%) |
Apr 16, 2014 | 80.87 | 81.14 | 80.44 | 81.06 | 1,480,891 | +0.58(+0.73%) |
Apr 15, 2014 | 80.27 | 80.67 | 79.02 | 80.48 | 1,684,328 | +0.45(+0.57%) |
Apr 14, 2014 | 80.45 | 80.65 | 79.40 | 80.03 | 1,473,246 | +0.30(+0.37%) |
Apr 11, 2014 | 80.16 | 80.65 | 79.45 | 79.73 | 2,350,032 | -0.91(-1.12%) |
Apr 10, 2014 | 82.45 | 82.45 | 80.31 | 80.64 | 2,891,446 | -1.84(-2.24%) |
Apr 09, 2014 | 82.16 | 82.49 | 81.54 | 82.48 | 954,056 | +0.67(+0.82%) |
Apr 08, 2014 | 81.42 | 82.27 | 81.15 | 81.81 | 1,927,161 | +0.49(+0.60%) |
Apr 07, 2014 | 82.04 | 82.16 | 81.04 | 81.33 | 1,583,474 | -0.96(-1.16%) |
Apr 04, 2014 | 84.42 | 84.46 | 82.12 | 82.28 | 3,189,067 | -1.58(-1.89%) |
Apr 03, 2014 | 84.39 | 84.42 | 83.58 | 83.86 | 1,992,666 | -0.53(-0.62%) |
Apr 02, 2014 | 84.16 | 84.46 | 83.86 | 84.39 | 1,448,257 | +0.44(+0.52%) |
Apr 01, 2014 | 83.19 | 84.10 | 83.13 | 83.95 | 2,305,683 | +0.91(+1.10%) |
Mar 31, 2014 | 82.28 | 83.27 | 81.97 | 83.04 | 1,851,351 | +1.28(+1.56%) |
Mar 28, 2014 | 81.67 | 82.69 | 81.48 | 81.76 | 2,506,079 | +0.25(+0.30%) |
Mar 27, 2014 | 81.76 | 82.21 | 81.17 | 81.52 | 1,525,074 | -0.18(-0.22%) |
Mar 26, 2014 | 83.81 | 83.81 | 81.70 | 81.70 | 2,436,749 | -1.56(-1.87%) |
Mar 25, 2014 | 83.51 | 83.95 | 82.78 | 83.25 | 1,045,925 | +0.08(+0.09%) |
Mar 24, 2014 | 83.92 | 84.07 | 82.55 | 83.18 | 1,630,453 | -0.49(-0.59%) |
Mar 21, 2014 | 84.06 | 84.61 | 83.64 | 83.67 | 920,905 | +0.05(+0.06%) |
Mar 20, 2014 | 83.15 | 83.83 | 82.92 | 83.62 | 899,693 | +0.30(+0.35%) |
Mar 19, 2014 | 83.78 | 83.81 | 82.82 | 83.32 | 598,453 | -0.52(-0.62%) |
Mar 18, 2014 | 82.93 | 83.89 | 82.81 | 83.84 | 626,975 | +0.91(+1.10%) |
Mar 17, 2014 | 82.96 | 83.50 | 82.77 | 82.93 | 675,123 | +0.41(+0.50%) |
Mar 14, 2014 | 81.91 | 82.78 | 81.91 | 82.52 | 1,444,096 | +0.32(+0.39%) |
Mar 13, 2014 | 83.19 | 83.23 | 81.75 | 82.20 | 1,424,509 | -0.66(-0.80%) |
Mar 12, 2014 | 82.18 | 82.91 | 81.98 | 82.87 | 982,243 | +0.27(+0.33%) |
Mar 11, 2014 | 83.37 | 83.60 | 82.27 | 82.59 | 829,131 | -0.74(-0.89%) |
Mar 10, 2014 | 83.31 | 83.50 | 82.91 | 83.33 | 493,953 | -0.16(-0.20%) |
Mar 07, 2014 | 83.93 | 83.96 | 83.17 | 83.50 | 743,344 | -0.10(-0.12%) |
Mar 06, 2014 | 83.60 | 83.71 | 83.32 | 83.60 | 1,147,765 | +0.20(+0.24%) |
Mar 05, 2014 | 83.50 | 83.57 | 83.15 | 83.40 | 867,008 | -0.21(-0.25%) |
Mar 04, 2014 | 82.38 | 84.03 | 82.38 | 83.60 | 1,797,068 | +1.94(+2.38%) |