Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.54 | 78.56 | 77.74 | 78.16 | 700,102 | +0.60(+0.77%) |
May 29, 2014 | 77.54 | 77.63 | 77.10 | 77.56 | 261,019 | +0.33(+0.42%) |
May 28, 2014 | 77.40 | 77.59 | 77.04 | 77.23 | 365,506 | -0.34(-0.43%) |
May 27, 2014 | 76.74 | 77.87 | 76.72 | 77.57 | 953,071 | +1.56(+2.05%) |
May 23, 2014 | 75.46 | 76.01 | 76.01 | 76.01 | 517,065 | +0.05(+0.07%) |
May 22, 2014 | 75.58 | 76.00 | 75.43 | 75.96 | 525,186 | +0.43(+0.57%) |
May 21, 2014 | 74.25 | 75.60 | 74.23 | 75.53 | 719,092 | +1.76(+2.38%) |
May 20, 2014 | 74.09 | 74.29 | 73.61 | 73.78 | 289,113 | -0.13(-0.17%) |
May 19, 2014 | 73.62 | 74.24 | 73.55 | 73.90 | 348,335 | +0.12(+0.16%) |
May 16, 2014 | 73.35 | 73.85 | 73.18 | 73.78 | 374,159 | +0.36(+0.48%) |
May 15, 2014 | 73.28 | 73.67 | 72.94 | 73.43 | 1,171,863 | -0.28(-0.38%) |
May 14, 2014 | 74.05 | 74.15 | 73.68 | 73.71 | 520,265 | -0.22(-0.30%) |
May 13, 2014 | 74.37 | 74.38 | 73.72 | 73.93 | 427,776 | -0.85(-1.13%) |
May 12, 2014 | 74.26 | 74.85 | 74.06 | 74.78 | 657,427 | +1.67(+2.29%) |
May 09, 2014 | 73.67 | 73.67 | 72.91 | 73.10 | 587,295 | -0.53(-0.72%) |
May 08, 2014 | 73.36 | 74.38 | 73.18 | 73.63 | 1,083,376 | +0.40(+0.55%) |
May 07, 2014 | 73.64 | 73.96 | 72.97 | 73.23 | 1,045,343 | +0.51(+0.70%) |
May 06, 2014 | 73.05 | 73.30 | 72.50 | 72.72 | 1,094,184 | -0.32(-0.44%) |
May 05, 2014 | 72.87 | 73.46 | 72.72 | 73.04 | 521,779 | -0.57(-0.78%) |
May 02, 2014 | 73.58 | 74.22 | 73.43 | 73.61 | 1,302,981 | -0.42(-0.57%) |
May 01, 2014 | 73.95 | 74.36 | 73.54 | 74.04 | 892,862 | -0.04(-0.06%) |
Apr 30, 2014 | 74.76 | 75.22 | 73.98 | 74.08 | 775,963 | -0.66(-0.89%) |
Apr 29, 2014 | 75.10 | 75.36 | 74.71 | 74.74 | 1,036,449 | -0.20(-0.27%) |
Apr 28, 2014 | 74.80 | 75.24 | 74.11 | 74.94 | 870,147 | +0.60(+0.81%) |
Apr 25, 2014 | 75.77 | 75.78 | 74.10 | 74.34 | 1,846,194 | -1.50(-1.98%) |
Apr 24, 2014 | 75.50 | 76.09 | 75.02 | 75.84 | 1,412,042 | +1.96(+2.65%) |
Apr 23, 2014 | 73.43 | 74.76 | 73.39 | 73.88 | 1,625,605 | +0.29(+0.39%) |
Apr 22, 2014 | 73.75 | 74.13 | 73.51 | 73.59 | 874,677 | +0.03(+0.04%) |
Apr 21, 2014 | 73.71 | 74.16 | 73.02 | 73.57 | 950,834 | +0.00(+0.00%) |
Apr 17, 2014 | 73.72 | 73.57 | 73.57 | 73.57 | 1,987,100 | -0.52(-0.71%) |
Apr 16, 2014 | 72.36 | 74.20 | 72.03 | 74.09 | 6,252,767 | -2.62(-3.42%) |
Apr 15, 2014 | 77.57 | 78.01 | 76.34 | 76.71 | 2,195,102 | -1.29(-1.65%) |
Apr 14, 2014 | 78.01 | 78.66 | 77.44 | 78.00 | 1,556,431 | -0.68(-0.87%) |
Apr 11, 2014 | 79.07 | 79.55 | 78.49 | 78.69 | 2,341,505 | -2.31(-2.85%) |
Apr 10, 2014 | 83.44 | 83.46 | 80.71 | 80.99 | 1,602,888 | -2.26(-2.72%) |
Apr 09, 2014 | 82.12 | 83.33 | 81.69 | 83.25 | 900,719 | +2.56(+3.17%) |
Apr 08, 2014 | 81.01 | 81.72 | 80.42 | 80.69 | 1,247,235 | -0.37(-0.46%) |
Apr 07, 2014 | 82.11 | 82.17 | 80.93 | 81.06 | 796,894 | -0.77(-0.94%) |
Apr 04, 2014 | 83.24 | 83.53 | 81.54 | 81.83 | 738,513 | -1.22(-1.46%) |
Apr 03, 2014 | 83.69 | 83.88 | 82.94 | 83.05 | 581,648 | -0.94(-1.12%) |
Apr 02, 2014 | 83.56 | 84.13 | 83.30 | 83.98 | 485,008 | -0.32(-0.38%) |
Apr 01, 2014 | 84.23 | 84.50 | 83.85 | 84.31 | 942,981 | +0.19(+0.22%) |
Mar 31, 2014 | 83.70 | 84.29 | 83.45 | 84.12 | 690,784 | +1.38(+1.67%) |
Mar 28, 2014 | 82.98 | 83.31 | 82.49 | 82.74 | 378,242 | -0.13(-0.15%) |
Mar 27, 2014 | 83.49 | 83.72 | 82.74 | 82.87 | 555,269 | -0.28(-0.34%) |
Mar 26, 2014 | 83.99 | 84.11 | 83.12 | 83.15 | 723,717 | +0.27(+0.33%) |
Mar 25, 2014 | 82.52 | 83.13 | 81.78 | 82.88 | 1,291,456 | +0.78(+0.95%) |
Mar 24, 2014 | 83.20 | 83.38 | 81.74 | 82.09 | 913,719 | -1.15(-1.39%) |
Mar 21, 2014 | 84.51 | 84.54 | 83.07 | 83.24 | 1,161,451 | -0.08(-0.10%) |
Mar 20, 2014 | 81.32 | 83.38 | 81.32 | 83.33 | 903,692 | +1.34(+1.64%) |
Mar 19, 2014 | 82.66 | 83.14 | 81.50 | 81.98 | 626,512 | -0.66(-0.80%) |
Mar 18, 2014 | 81.63 | 82.66 | 81.58 | 82.64 | 562,255 | +0.98(+1.20%) |
Mar 17, 2014 | 81.48 | 81.92 | 81.45 | 81.66 | 1,308,776 | +1.04(+1.29%) |
Mar 14, 2014 | 80.28 | 81.31 | 80.28 | 80.62 | 2,705,321 | -0.32(-0.39%) |
Mar 13, 2014 | 82.36 | 82.51 | 80.60 | 80.94 | 1,675,044 | -1.00(-1.22%) |
Mar 12, 2014 | 81.20 | 81.96 | 80.98 | 81.94 | 1,140,761 | +0.58(+0.71%) |
Mar 11, 2014 | 81.29 | 82.15 | 80.93 | 81.36 | 1,167,754 | -0.34(-0.42%) |
Mar 10, 2014 | 81.74 | 81.97 | 81.14 | 81.70 | 1,600,094 | -0.41(-0.49%) |
Mar 07, 2014 | 82.25 | 82.31 | 81.69 | 82.11 | 1,406,664 | -0.36(-0.44%) |
Mar 06, 2014 | 81.39 | 82.70 | 81.37 | 82.47 | 1,482,055 | +1.50(+1.85%) |
Mar 05, 2014 | 80.44 | 80.98 | 80.36 | 80.97 | 1,016,332 | +0.44(+0.55%) |
Mar 04, 2014 | 79.89 | 80.58 | 79.55 | 80.53 | 3,813,774 | +3.05(+3.93%) |