Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.65 | 77.63 | 76.65 | 77.53 | 2,249,002 | +0.75(+0.98%) |
May 29, 2014 | 76.54 | 76.83 | 76.31 | 76.78 | 1,438,542 | +0.50(+0.65%) |
May 28, 2014 | 76.45 | 76.54 | 76.08 | 76.28 | 1,463,784 | -0.01(-0.02%) |
May 27, 2014 | 76.53 | 76.61 | 76.24 | 76.29 | 1,809,255 | -0.12(-0.15%) |
May 23, 2014 | 75.98 | 76.41 | 76.41 | 76.41 | 1,265,369 | +0.35(+0.46%) |
May 22, 2014 | 75.85 | 76.16 | 75.71 | 76.06 | 792,089 | +0.14(+0.18%) |
May 21, 2014 | 75.72 | 76.04 | 75.45 | 75.92 | 1,568,834 | +0.32(+0.42%) |
May 20, 2014 | 75.62 | 76.23 | 75.58 | 75.60 | 1,925,366 | -0.11(-0.15%) |
May 19, 2014 | 75.88 | 76.11 | 75.37 | 75.72 | 2,949,374 | -0.92(-1.21%) |
May 16, 2014 | 76.10 | 76.81 | 75.99 | 76.64 | 1,772,582 | +0.22(+0.29%) |
May 15, 2014 | 76.50 | 76.87 | 76.26 | 76.42 | 1,740,516 | -0.19(-0.25%) |
May 14, 2014 | 76.72 | 77.13 | 76.52 | 76.61 | 1,277,528 | -0.18(-0.23%) |
May 13, 2014 | 76.32 | 76.83 | 76.17 | 76.79 | 1,719,604 | +0.75(+0.98%) |
May 12, 2014 | 76.60 | 76.69 | 75.92 | 76.05 | 2,116,280 | -0.42(-0.55%) |
May 09, 2014 | 76.41 | 76.65 | 76.35 | 76.47 | 1,859,002 | +0.07(+0.09%) |
May 08, 2014 | 76.34 | 76.70 | 76.25 | 76.40 | 1,829,281 | -0.17(-0.22%) |
May 07, 2014 | 76.16 | 76.83 | 75.98 | 76.56 | 2,354,302 | +0.75(+0.99%) |
May 06, 2014 | 76.07 | 76.38 | 75.77 | 75.81 | 2,094,249 | -0.26(-0.34%) |
May 05, 2014 | 76.20 | 76.41 | 76.01 | 76.07 | 1,741,245 | -0.55(-0.72%) |
May 02, 2014 | 76.60 | 76.94 | 76.42 | 76.62 | 1,837,478 | -0.14(-0.18%) |
May 01, 2014 | 77.16 | 77.35 | 76.32 | 76.76 | 2,526,793 | -0.70(-0.91%) |
Apr 30, 2014 | 76.67 | 77.63 | 76.62 | 77.46 | 2,925,786 | +0.79(+1.03%) |
Apr 29, 2014 | 76.67 | 77.39 | 76.55 | 76.67 | 2,697,634 | -0.08(-0.11%) |
Apr 28, 2014 | 75.68 | 76.94 | 75.57 | 76.76 | 4,082,324 | +1.37(+1.82%) |
Apr 25, 2014 | 75.26 | 75.56 | 75.06 | 75.38 | 2,655,003 | +0.14(+0.19%) |
Apr 24, 2014 | 75.09 | 75.61 | 74.92 | 75.24 | 2,709,668 | +0.22(+0.29%) |
Apr 23, 2014 | 74.90 | 75.24 | 74.58 | 75.02 | 3,405,488 | +0.21(+0.29%) |
Apr 22, 2014 | 76.76 | 76.80 | 74.54 | 74.80 | 6,488,742 | -1.75(-2.29%) |
Apr 21, 2014 | 75.24 | 77.63 | 75.22 | 76.56 | 4,077,657 | -1.10(-1.42%) |
Apr 17, 2014 | 77.35 | 77.66 | 77.66 | 77.66 | 4,365,903 | +0.09(+0.12%) |
Apr 16, 2014 | 76.75 | 77.67 | 76.67 | 77.57 | 2,702,177 | +1.28(+1.68%) |
Apr 15, 2014 | 76.41 | 76.57 | 76.00 | 76.29 | 3,126,659 | +0.13(+0.17%) |
Apr 14, 2014 | 76.02 | 76.32 | 75.83 | 76.16 | 2,322,450 | +0.42(+0.56%) |
Apr 11, 2014 | 76.56 | 77.03 | 75.69 | 75.74 | 3,023,667 | -0.91(-1.19%) |
Apr 10, 2014 | 76.81 | 77.82 | 76.65 | 76.65 | 3,620,002 | -0.11(-0.14%) |
Apr 09, 2014 | 76.61 | 77.24 | 76.41 | 76.76 | 3,277,219 | +0.34(+0.44%) |
Apr 08, 2014 | 75.87 | 76.56 | 75.78 | 76.42 | 2,637,270 | +0.43(+0.57%) |
Apr 07, 2014 | 75.76 | 76.74 | 75.58 | 75.98 | 3,109,203 | +0.23(+0.31%) |
Apr 04, 2014 | 76.02 | 76.67 | 75.63 | 75.75 | 2,589,247 | +0.01(+0.02%) |
Apr 03, 2014 | 75.87 | 76.16 | 75.59 | 75.74 | 2,221,606 | +0.17(+0.23%) |
Apr 02, 2014 | 76.03 | 76.18 | 75.29 | 75.56 | 2,794,461 | -0.07(-0.09%) |
Apr 01, 2014 | 75.76 | 76.00 | 74.91 | 75.63 | 2,936,662 | -0.45(-0.59%) |
Mar 31, 2014 | 76.16 | 76.23 | 75.62 | 76.08 | 2,931,216 | +0.30(+0.39%) |
Mar 28, 2014 | 76.22 | 76.22 | 75.49 | 75.78 | 2,649,713 | +0.12(+0.16%) |
Mar 27, 2014 | 76.51 | 76.74 | 75.65 | 75.66 | 2,995,669 | -0.69(-0.90%) |
Mar 26, 2014 | 76.32 | 76.81 | 76.17 | 76.35 | 2,753,005 | +0.06(+0.07%) |
Mar 25, 2014 | 76.35 | 76.81 | 76.06 | 76.29 | 2,881,414 | -0.07(-0.09%) |
Mar 24, 2014 | 76.26 | 77.01 | 76.16 | 76.36 | 2,310,411 | +0.34(+0.45%) |
Mar 21, 2014 | 76.23 | 77.09 | 75.98 | 76.02 | 3,346,781 | +0.27(+0.36%) |
Mar 20, 2014 | 75.81 | 76.18 | 75.46 | 75.75 | 1,975,233 | -0.06(-0.08%) |
Mar 19, 2014 | 76.42 | 76.98 | 75.57 | 75.81 | 2,028,859 | -0.65(-0.85%) |
Mar 18, 2014 | 76.69 | 76.72 | 76.08 | 76.46 | 1,900,332 | -0.17(-0.23%) |
Mar 17, 2014 | 75.94 | 76.75 | 75.77 | 76.63 | 2,090,455 | +0.96(+1.27%) |
Mar 14, 2014 | 74.94 | 75.81 | 74.88 | 75.67 | 2,337,808 | +0.40(+0.53%) |
Mar 13, 2014 | 75.89 | 76.50 | 75.21 | 75.27 | 2,919,877 | -0.46(-0.61%) |
Mar 12, 2014 | 74.99 | 75.85 | 74.76 | 75.74 | 3,130,173 | +0.48(+0.64%) |
Mar 11, 2014 | 75.29 | 75.53 | 75.02 | 75.25 | 1,854,416 | -0.08(-0.11%) |
Mar 10, 2014 | 75.20 | 75.67 | 75.08 | 75.34 | 1,692,319 | +0.15(+0.20%) |
Mar 07, 2014 | 75.85 | 75.90 | 74.73 | 75.18 | 2,510,488 | -0.30(-0.40%) |
Mar 06, 2014 | 75.16 | 75.83 | 75.05 | 75.49 | 2,459,434 | +0.52(+0.69%) |
Mar 05, 2014 | 74.96 | 75.70 | 74.75 | 74.97 | 2,133,607 | -0.95(-1.25%) |
Mar 04, 2014 | 75.20 | 76.15 | 75.04 | 75.92 | 2,560,281 | +1.25(+1.67%) |