Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.69 | 77.68 | 76.69 | 77.58 | 2,247,668 | +0.75(+0.98%) |
May 29, 2014 | 76.58 | 76.88 | 76.35 | 76.82 | 1,437,689 | +0.50(+0.65%) |
May 28, 2014 | 76.49 | 76.59 | 76.13 | 76.33 | 1,462,916 | -0.01(-0.02%) |
May 27, 2014 | 76.57 | 76.65 | 76.28 | 76.34 | 1,808,182 | -0.12(-0.15%) |
May 23, 2014 | 76.02 | 76.46 | 76.46 | 76.46 | 1,264,619 | +0.35(+0.46%) |
May 22, 2014 | 75.89 | 76.21 | 75.75 | 76.11 | 791,619 | +0.14(+0.18%) |
May 21, 2014 | 75.77 | 76.08 | 75.50 | 75.97 | 1,567,903 | +0.32(+0.42%) |
May 20, 2014 | 75.66 | 76.28 | 75.63 | 75.65 | 1,924,224 | -0.11(-0.15%) |
May 19, 2014 | 75.93 | 76.15 | 75.41 | 75.76 | 2,947,625 | -0.93(-1.21%) |
May 16, 2014 | 76.15 | 76.86 | 76.04 | 76.69 | 1,771,531 | +0.22(+0.29%) |
May 15, 2014 | 76.55 | 76.91 | 76.31 | 76.46 | 1,739,484 | -0.19(-0.25%) |
May 14, 2014 | 76.77 | 77.18 | 76.56 | 76.66 | 1,276,770 | -0.18(-0.23%) |
May 13, 2014 | 76.36 | 76.88 | 76.22 | 76.84 | 1,718,585 | +0.75(+0.98%) |
May 12, 2014 | 76.64 | 76.74 | 75.96 | 76.09 | 2,115,025 | -0.42(-0.55%) |
May 09, 2014 | 76.45 | 76.69 | 76.39 | 76.51 | 1,857,900 | +0.07(+0.09%) |
May 08, 2014 | 76.39 | 76.75 | 76.30 | 76.44 | 1,828,196 | -0.17(-0.22%) |
May 07, 2014 | 76.20 | 76.87 | 76.03 | 76.61 | 2,352,906 | +0.75(+0.99%) |
May 06, 2014 | 76.11 | 76.42 | 75.82 | 75.86 | 2,093,007 | -0.26(-0.34%) |
May 05, 2014 | 76.24 | 76.46 | 76.06 | 76.11 | 1,740,213 | -0.55(-0.72%) |
May 02, 2014 | 76.64 | 76.99 | 76.46 | 76.66 | 1,836,389 | -0.14(-0.18%) |
May 01, 2014 | 77.20 | 77.40 | 76.37 | 76.80 | 2,525,295 | -0.70(-0.91%) |
Apr 30, 2014 | 76.72 | 77.67 | 76.67 | 77.51 | 2,924,051 | +0.79(+1.03%) |
Apr 29, 2014 | 76.72 | 77.44 | 76.60 | 76.72 | 2,696,035 | -0.08(-0.11%) |
Apr 28, 2014 | 75.73 | 76.98 | 75.61 | 76.80 | 4,079,904 | +1.37(+1.82%) |
Apr 25, 2014 | 75.30 | 75.61 | 75.10 | 75.43 | 2,653,428 | +0.14(+0.19%) |
Apr 24, 2014 | 75.13 | 75.66 | 74.97 | 75.28 | 2,708,061 | +0.22(+0.29%) |
Apr 23, 2014 | 74.95 | 75.28 | 74.63 | 75.06 | 3,403,469 | +0.21(+0.29%) |
Apr 22, 2014 | 76.80 | 76.84 | 74.59 | 74.85 | 6,484,894 | -1.75(-2.29%) |
Apr 21, 2014 | 75.28 | 77.68 | 75.26 | 76.60 | 4,075,239 | -1.10(-1.42%) |
Apr 17, 2014 | 77.40 | 77.71 | 77.71 | 77.71 | 4,363,314 | +0.09(+0.12%) |
Apr 16, 2014 | 76.80 | 77.71 | 76.72 | 77.62 | 2,700,575 | +1.28(+1.68%) |
Apr 15, 2014 | 76.46 | 76.62 | 76.05 | 76.33 | 3,124,805 | +0.13(+0.17%) |
Apr 14, 2014 | 76.06 | 76.37 | 75.87 | 76.20 | 2,321,073 | +0.42(+0.56%) |
Apr 11, 2014 | 76.61 | 77.08 | 75.73 | 75.78 | 3,021,874 | -0.91(-1.19%) |
Apr 10, 2014 | 76.85 | 77.87 | 76.69 | 76.69 | 3,617,856 | -0.11(-0.14%) |
Apr 09, 2014 | 76.65 | 77.29 | 76.45 | 76.80 | 3,275,276 | +0.34(+0.44%) |
Apr 08, 2014 | 75.92 | 76.60 | 75.82 | 76.46 | 2,635,706 | +0.44(+0.57%) |
Apr 07, 2014 | 75.80 | 76.78 | 75.63 | 76.03 | 3,107,359 | +0.23(+0.31%) |
Apr 04, 2014 | 76.06 | 76.72 | 75.67 | 75.79 | 2,587,712 | +0.01(+0.02%) |
Apr 03, 2014 | 75.92 | 76.20 | 75.64 | 75.78 | 2,220,289 | +0.17(+0.23%) |
Apr 02, 2014 | 76.08 | 76.22 | 75.33 | 75.61 | 2,792,804 | -0.07(-0.09%) |
Apr 01, 2014 | 75.80 | 76.05 | 74.96 | 75.68 | 2,934,921 | -0.45(-0.59%) |
Mar 31, 2014 | 76.20 | 76.28 | 75.66 | 76.13 | 2,929,478 | +0.30(+0.39%) |
Mar 28, 2014 | 76.26 | 76.26 | 75.53 | 75.83 | 2,648,142 | +0.12(+0.16%) |
Mar 27, 2014 | 76.55 | 76.78 | 75.70 | 75.70 | 2,993,892 | -0.69(-0.90%) |
Mar 26, 2014 | 76.37 | 76.85 | 76.22 | 76.40 | 2,751,373 | +0.06(+0.07%) |
Mar 25, 2014 | 76.40 | 76.85 | 76.11 | 76.34 | 2,879,706 | -0.07(-0.09%) |
Mar 24, 2014 | 76.31 | 77.05 | 76.21 | 76.41 | 2,309,041 | +0.35(+0.45%) |
Mar 21, 2014 | 76.27 | 77.13 | 76.03 | 76.06 | 3,344,797 | +0.27(+0.36%) |
Mar 20, 2014 | 75.86 | 76.23 | 75.50 | 75.79 | 1,974,062 | -0.06(-0.08%) |
Mar 19, 2014 | 76.46 | 77.03 | 75.61 | 75.86 | 2,027,656 | -0.65(-0.85%) |
Mar 18, 2014 | 76.74 | 76.77 | 76.13 | 76.51 | 1,899,206 | -0.17(-0.23%) |
Mar 17, 2014 | 75.98 | 76.80 | 75.82 | 76.68 | 2,089,216 | +0.96(+1.27%) |
Mar 14, 2014 | 74.98 | 75.85 | 74.92 | 75.72 | 2,336,422 | +0.40(+0.53%) |
Mar 13, 2014 | 75.93 | 76.55 | 75.26 | 75.32 | 2,918,145 | -0.46(-0.61%) |
Mar 12, 2014 | 75.03 | 75.89 | 74.80 | 75.78 | 3,128,317 | +0.48(+0.64%) |
Mar 11, 2014 | 75.33 | 75.57 | 75.06 | 75.30 | 1,853,316 | -0.08(-0.11%) |
Mar 10, 2014 | 75.24 | 75.72 | 75.12 | 75.38 | 1,691,315 | +0.15(+0.20%) |
Mar 07, 2014 | 75.89 | 75.95 | 74.77 | 75.23 | 2,508,999 | -0.30(-0.40%) |
Mar 06, 2014 | 75.21 | 75.87 | 75.09 | 75.53 | 2,457,976 | +0.52(+0.69%) |
Mar 05, 2014 | 75.01 | 75.75 | 74.79 | 75.01 | 2,132,342 | -0.95(-1.25%) |
Mar 04, 2014 | 75.24 | 76.19 | 75.08 | 75.97 | 2,558,763 | +1.25(+1.67%) |