Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.88 | 81.31 | 80.73 | 81.25 | 7,809,060 | +0.31(+0.38%) |
May 29, 2014 | 81.31 | 81.32 | 80.49 | 80.93 | 9,436,837 | -0.13(-0.16%) |
May 28, 2014 | 81.32 | 81.59 | 81.07 | 81.07 | 7,105,649 | -0.21(-0.26%) |
May 27, 2014 | 81.89 | 82.04 | 81.22 | 81.28 | 6,472,828 | -0.35(-0.43%) |
May 23, 2014 | 82.11 | 81.63 | 81.63 | 81.63 | 5,755,330 | -0.24(-0.30%) |
May 22, 2014 | 82.11 | 82.32 | 81.86 | 81.87 | 2,856,810 | -0.28(-0.34%) |
May 21, 2014 | 81.38 | 82.28 | 81.35 | 82.15 | 7,184,627 | +1.10(+1.36%) |
May 20, 2014 | 81.35 | 81.45 | 80.88 | 81.05 | 6,111,766 | -0.30(-0.37%) |
May 19, 2014 | 81.35 | 81.66 | 81.29 | 81.35 | 6,108,722 | -0.15(-0.19%) |
May 16, 2014 | 82.02 | 82.28 | 81.31 | 81.50 | 9,725,603 | -0.42(-0.51%) |
May 15, 2014 | 82.82 | 83.04 | 81.75 | 81.92 | 8,970,965 | -1.02(-1.23%) |
May 14, 2014 | 82.76 | 83.18 | 82.51 | 82.94 | 7,558,596 | +0.37(+0.45%) |
May 13, 2014 | 82.38 | 82.66 | 81.99 | 82.57 | 6,729,579 | +0.40(+0.49%) |
May 12, 2014 | 82.38 | 82.38 | 81.77 | 82.17 | 7,487,580 | +0.14(+0.17%) |
May 09, 2014 | 82.26 | 82.71 | 81.77 | 82.03 | 7,356,201 | -0.04(-0.05%) |
May 08, 2014 | 82.47 | 82.75 | 81.92 | 82.07 | 7,636,123 | -0.75(-0.90%) |
May 07, 2014 | 82.63 | 83.18 | 82.43 | 82.81 | 8,285,675 | +0.83(+1.01%) |
May 06, 2014 | 82.01 | 82.46 | 81.69 | 81.99 | 8,249,171 | -0.26(-0.31%) |
May 05, 2014 | 81.89 | 82.57 | 81.58 | 82.24 | 6,432,223 | +0.42(+0.51%) |
May 02, 2014 | 81.29 | 82.53 | 81.08 | 81.82 | 8,240,183 | -0.14(-0.18%) |
May 01, 2014 | 82.44 | 82.51 | 81.54 | 81.97 | 9,723,699 | -0.38(-0.46%) |
Apr 30, 2014 | 82.51 | 82.65 | 82.21 | 82.35 | 9,306,544 | -0.30(-0.36%) |
Apr 29, 2014 | 82.61 | 83.50 | 82.51 | 82.64 | 10,159,403 | +0.16(+0.19%) |
Apr 28, 2014 | 81.52 | 82.70 | 81.52 | 82.49 | 11,689,408 | +1.14(+1.40%) |
Apr 25, 2014 | 81.50 | 81.81 | 81.08 | 81.35 | 8,808,057 | -0.20(-0.25%) |
Apr 24, 2014 | 81.90 | 81.96 | 81.44 | 81.55 | 7,902,342 | -0.26(-0.31%) |
Apr 23, 2014 | 81.48 | 81.98 | 81.48 | 81.80 | 8,505,395 | +0.45(+0.56%) |
Apr 22, 2014 | 81.27 | 81.58 | 81.10 | 81.35 | 8,853,264 | -0.16(-0.19%) |
Apr 21, 2014 | 80.73 | 81.61 | 80.73 | 81.51 | 9,550,394 | +0.37(+0.45%) |
Apr 17, 2014 | 79.86 | 81.14 | 81.14 | 81.14 | 13,115,937 | +1.21(+1.52%) |
Apr 16, 2014 | 79.32 | 80.12 | 79.32 | 79.93 | 11,091,773 | +1.00(+1.27%) |
Apr 15, 2014 | 77.88 | 78.93 | 77.64 | 78.92 | 11,664,971 | +1.05(+1.35%) |
Apr 14, 2014 | 77.31 | 77.96 | 76.98 | 77.87 | 10,371,129 | +1.10(+1.43%) |
Apr 11, 2014 | 76.43 | 77.19 | 76.43 | 76.78 | 10,713,798 | +0.22(+0.29%) |
Apr 10, 2014 | 76.89 | 77.45 | 76.46 | 76.56 | 13,093,502 | -1.58(-2.02%) |
Apr 09, 2014 | 77.30 | 78.24 | 77.15 | 78.14 | 8,162,620 | +0.85(+1.10%) |
Apr 08, 2014 | 77.19 | 77.62 | 76.88 | 77.28 | 7,166,427 | +0.30(+0.39%) |
Apr 07, 2014 | 77.63 | 77.95 | 76.98 | 76.98 | 7,972,883 | -0.96(-1.23%) |
Apr 04, 2014 | 78.56 | 78.56 | 77.80 | 77.94 | 8,080,509 | -0.16(-0.20%) |
Apr 03, 2014 | 78.58 | 78.59 | 78.00 | 78.10 | 6,776,517 | -0.20(-0.26%) |
Apr 02, 2014 | 77.76 | 78.43 | 77.76 | 78.30 | 6,862,403 | +0.23(+0.29%) |
Apr 01, 2014 | 78.17 | 78.47 | 77.97 | 78.07 | 8,217,717 | +0.06(+0.08%) |
Mar 31, 2014 | 77.93 | 78.48 | 77.73 | 78.01 | 8,343,282 | +0.27(+0.35%) |
Mar 28, 2014 | 77.50 | 77.78 | 77.22 | 77.74 | 8,955,064 | +0.54(+0.71%) |
Mar 27, 2014 | 77.25 | 77.41 | 76.65 | 77.20 | 7,912,928 | -0.03(-0.03%) |
Mar 26, 2014 | 77.28 | 77.60 | 77.00 | 77.23 | 9,051,463 | +0.41(+0.53%) |
Mar 25, 2014 | 76.25 | 76.88 | 76.24 | 76.82 | 8,489,788 | +0.81(+1.07%) |
Mar 24, 2014 | 76.10 | 76.56 | 75.88 | 76.01 | 8,210,998 | +0.14(+0.19%) |
Mar 21, 2014 | 76.29 | 77.42 | 75.83 | 75.86 | 22,702,232 | +0.08(+0.10%) |
Mar 20, 2014 | 75.35 | 76.16 | 75.00 | 75.78 | 8,015,714 | +0.20(+0.27%) |
Mar 19, 2014 | 76.02 | 76.59 | 75.22 | 75.58 | 8,475,679 | -0.68(-0.89%) |
Mar 18, 2014 | 75.85 | 76.47 | 75.58 | 76.26 | 9,498,267 | +0.77(+1.02%) |
Mar 17, 2014 | 74.96 | 75.64 | 74.88 | 75.49 | 8,973,309 | +0.64(+0.85%) |
Mar 14, 2014 | 75.03 | 75.38 | 74.58 | 74.86 | 9,587,480 | -0.23(-0.31%) |
Mar 13, 2014 | 75.84 | 75.94 | 74.87 | 75.09 | 8,221,087 | -0.79(-1.04%) |
Mar 12, 2014 | 74.88 | 76.34 | 74.88 | 75.87 | 10,384,554 | +0.75(+1.00%) |
Mar 11, 2014 | 76.04 | 76.25 | 74.95 | 75.13 | 9,551,211 | -0.87(-1.15%) |
Mar 10, 2014 | 75.74 | 76.06 | 74.87 | 76.00 | 9,446,483 | +0.50(+0.66%) |
Mar 07, 2014 | 75.49 | 76.07 | 75.21 | 75.50 | 7,705,968 | +0.15(+0.20%) |
Mar 06, 2014 | 75.26 | 75.55 | 75.02 | 75.35 | 7,889,866 | +0.28(+0.37%) |
Mar 05, 2014 | 75.50 | 75.62 | 74.80 | 75.07 | 10,138,454 | -0.58(-0.77%) |
Mar 04, 2014 | 76.03 | 76.28 | 75.62 | 75.66 | 8,551,084 | +0.31(+0.42%) |