Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.07 | 80.49 | 79.92 | 80.43 | 7,887,915 | +0.31(+0.38%) |
May 29, 2014 | 80.50 | 80.51 | 79.69 | 80.13 | 9,532,129 | -0.13(-0.16%) |
May 28, 2014 | 80.51 | 80.77 | 80.26 | 80.26 | 7,177,401 | -0.21(-0.26%) |
May 27, 2014 | 81.07 | 81.22 | 80.41 | 80.47 | 6,538,189 | -0.35(-0.43%) |
May 23, 2014 | 81.29 | 80.81 | 80.81 | 80.81 | 5,813,447 | -0.24(-0.30%) |
May 22, 2014 | 81.29 | 81.49 | 81.04 | 81.05 | 2,885,658 | -0.28(-0.34%) |
May 21, 2014 | 80.57 | 81.46 | 80.53 | 81.33 | 7,257,177 | +1.09(+1.35%) |
May 20, 2014 | 80.54 | 80.64 | 80.07 | 80.24 | 6,173,482 | -0.29(-0.37%) |
May 19, 2014 | 80.54 | 80.85 | 80.47 | 80.54 | 6,170,407 | -0.15(-0.19%) |
May 16, 2014 | 81.20 | 81.46 | 80.50 | 80.69 | 9,823,811 | -0.41(-0.51%) |
May 15, 2014 | 81.99 | 82.21 | 80.93 | 81.10 | 9,061,553 | -1.01(-1.23%) |
May 14, 2014 | 81.93 | 82.34 | 81.68 | 82.11 | 7,634,922 | +0.37(+0.45%) |
May 13, 2014 | 81.56 | 81.83 | 81.17 | 81.74 | 6,797,534 | +0.40(+0.49%) |
May 12, 2014 | 81.56 | 81.56 | 80.95 | 81.34 | 7,563,189 | +0.14(+0.17%) |
May 09, 2014 | 81.44 | 81.88 | 80.95 | 81.21 | 7,430,483 | -0.04(-0.05%) |
May 08, 2014 | 81.64 | 81.92 | 81.10 | 81.25 | 7,713,232 | -0.74(-0.90%) |
May 07, 2014 | 81.81 | 82.34 | 81.60 | 81.99 | 8,369,343 | +0.82(+1.01%) |
May 06, 2014 | 81.19 | 81.64 | 80.88 | 81.17 | 8,332,470 | -0.25(-0.31%) |
May 05, 2014 | 81.07 | 81.74 | 80.76 | 81.42 | 6,497,175 | +0.42(+0.51%) |
May 02, 2014 | 80.47 | 81.71 | 80.27 | 81.01 | 8,323,391 | -0.14(-0.18%) |
May 01, 2014 | 81.62 | 81.68 | 80.72 | 81.15 | 9,821,888 | -0.38(-0.46%) |
Apr 30, 2014 | 81.68 | 81.82 | 81.39 | 81.53 | 9,400,521 | -0.29(-0.36%) |
Apr 29, 2014 | 81.79 | 82.66 | 81.68 | 81.82 | 10,261,992 | +0.16(+0.19%) |
Apr 28, 2014 | 80.71 | 81.88 | 80.70 | 81.66 | 11,807,447 | +1.13(+1.40%) |
Apr 25, 2014 | 80.69 | 80.99 | 80.27 | 80.53 | 8,897,000 | -0.20(-0.25%) |
Apr 24, 2014 | 81.08 | 81.14 | 80.63 | 80.73 | 7,982,139 | -0.25(-0.31%) |
Apr 23, 2014 | 80.66 | 81.16 | 80.66 | 80.99 | 8,591,281 | +0.45(+0.56%) |
Apr 22, 2014 | 80.45 | 80.77 | 80.29 | 80.54 | 8,942,664 | -0.16(-0.19%) |
Apr 21, 2014 | 79.92 | 80.80 | 79.92 | 80.69 | 9,646,833 | +0.36(+0.45%) |
Apr 17, 2014 | 79.06 | 80.33 | 80.33 | 80.33 | 13,248,381 | +1.20(+1.52%) |
Apr 16, 2014 | 78.53 | 79.31 | 78.53 | 79.13 | 11,203,777 | +0.99(+1.27%) |
Apr 15, 2014 | 77.10 | 78.14 | 76.86 | 78.14 | 11,782,763 | +1.04(+1.35%) |
Apr 14, 2014 | 76.54 | 77.18 | 76.21 | 77.10 | 10,475,856 | +1.08(+1.43%) |
Apr 11, 2014 | 75.67 | 76.41 | 75.67 | 76.01 | 10,821,985 | +0.22(+0.29%) |
Apr 10, 2014 | 76.12 | 76.68 | 75.70 | 75.79 | 13,225,719 | -1.57(-2.02%) |
Apr 09, 2014 | 76.53 | 77.45 | 76.38 | 77.36 | 8,245,046 | +0.84(+1.10%) |
Apr 08, 2014 | 76.42 | 76.84 | 76.11 | 76.51 | 7,238,793 | +0.30(+0.39%) |
Apr 07, 2014 | 76.85 | 77.17 | 76.21 | 76.21 | 8,053,392 | -0.95(-1.23%) |
Apr 04, 2014 | 77.78 | 77.78 | 77.02 | 77.16 | 8,162,106 | -0.16(-0.20%) |
Apr 03, 2014 | 77.80 | 77.80 | 77.22 | 77.32 | 6,844,946 | -0.20(-0.26%) |
Apr 02, 2014 | 76.98 | 77.64 | 76.98 | 77.52 | 6,931,699 | +0.23(+0.29%) |
Apr 01, 2014 | 77.39 | 77.69 | 77.19 | 77.29 | 8,300,699 | +0.06(+0.08%) |
Mar 31, 2014 | 77.15 | 77.69 | 76.96 | 77.23 | 8,427,532 | +0.27(+0.35%) |
Mar 28, 2014 | 76.73 | 77.00 | 76.45 | 76.97 | 9,045,491 | +0.54(+0.71%) |
Mar 27, 2014 | 76.48 | 76.64 | 75.88 | 76.43 | 7,992,832 | -0.03(-0.03%) |
Mar 26, 2014 | 76.51 | 76.82 | 76.23 | 76.45 | 9,142,864 | +0.40(+0.53%) |
Mar 25, 2014 | 75.49 | 76.12 | 75.48 | 76.05 | 8,575,517 | +0.81(+1.07%) |
Mar 24, 2014 | 75.34 | 75.79 | 75.12 | 75.25 | 8,293,912 | +0.14(+0.19%) |
Mar 21, 2014 | 75.53 | 76.64 | 75.07 | 75.10 | 22,931,476 | +0.08(+0.10%) |
Mar 20, 2014 | 74.60 | 75.39 | 74.25 | 75.02 | 8,096,656 | +0.20(+0.27%) |
Mar 19, 2014 | 75.26 | 75.82 | 74.47 | 74.82 | 8,561,266 | -0.68(-0.89%) |
Mar 18, 2014 | 75.10 | 75.70 | 74.82 | 75.50 | 9,594,179 | +0.76(+1.02%) |
Mar 17, 2014 | 74.21 | 74.88 | 74.13 | 74.74 | 9,063,921 | +0.63(+0.85%) |
Mar 14, 2014 | 74.28 | 74.63 | 73.84 | 74.11 | 9,684,294 | -0.23(-0.31%) |
Mar 13, 2014 | 75.08 | 75.18 | 74.12 | 74.34 | 8,304,103 | -0.78(-1.04%) |
Mar 12, 2014 | 74.13 | 75.58 | 74.13 | 75.12 | 10,489,417 | +0.74(+1.00%) |
Mar 11, 2014 | 75.28 | 75.49 | 74.20 | 74.37 | 9,647,658 | -0.86(-1.15%) |
Mar 10, 2014 | 74.99 | 75.30 | 74.12 | 75.24 | 9,541,873 | +0.49(+0.66%) |
Mar 07, 2014 | 74.74 | 75.31 | 74.46 | 74.75 | 7,783,783 | +0.15(+0.20%) |
Mar 06, 2014 | 74.50 | 74.79 | 74.27 | 74.60 | 7,969,538 | +0.27(+0.37%) |
Mar 05, 2014 | 74.75 | 74.86 | 74.05 | 74.32 | 10,240,831 | -0.58(-0.77%) |
Mar 04, 2014 | 75.27 | 75.52 | 74.86 | 74.90 | 8,637,432 | +0.31(+0.42%) |