Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.06 | 80.33 | 79.96 | 80.30 | 1,660,443 | +0.15(+0.19%) |
May 29, 2014 | 79.77 | 80.17 | 79.73 | 80.15 | 1,532,428 | +0.51(+0.64%) |
May 28, 2014 | 79.74 | 79.90 | 79.53 | 79.64 | 1,045,244 | -0.25(-0.32%) |
May 27, 2014 | 79.53 | 79.89 | 79.51 | 79.89 | 1,287,027 | +0.60(+0.76%) |
May 23, 2014 | 78.84 | 79.29 | 79.29 | 79.29 | 1,089,946 | +0.30(+0.38%) |
May 22, 2014 | 78.68 | 79.02 | 78.50 | 78.99 | 916,465 | +0.43(+0.55%) |
May 21, 2014 | 78.06 | 78.61 | 78.06 | 78.56 | 1,780,794 | +0.64(+0.82%) |
May 20, 2014 | 78.41 | 78.41 | 77.68 | 77.92 | 2,779,225 | -0.54(-0.69%) |
May 19, 2014 | 77.96 | 78.50 | 77.83 | 78.46 | 1,212,982 | +0.37(+0.47%) |
May 16, 2014 | 77.77 | 78.11 | 77.41 | 78.09 | 1,548,707 | +0.43(+0.56%) |
May 15, 2014 | 78.12 | 78.21 | 77.19 | 77.66 | 1,563,556 | -0.69(-0.88%) |
May 14, 2014 | 78.57 | 78.78 | 78.23 | 78.35 | 1,600,242 | -0.41(-0.51%) |
May 13, 2014 | 78.88 | 79.08 | 78.70 | 78.75 | 921,433 | +0.00(+0.00%) |
May 12, 2014 | 78.19 | 78.79 | 78.14 | 78.75 | 1,124,644 | +0.87(+1.12%) |
May 09, 2014 | 77.41 | 77.88 | 77.15 | 77.88 | 1,413,606 | +0.33(+0.43%) |
May 08, 2014 | 77.51 | 78.30 | 77.30 | 77.55 | 1,366,671 | -0.16(-0.21%) |
May 07, 2014 | 77.71 | 77.76 | 76.83 | 77.71 | 1,668,238 | +0.22(+0.28%) |
May 06, 2014 | 78.03 | 78.14 | 77.48 | 77.49 | 1,317,566 | -0.72(-0.92%) |
May 05, 2014 | 77.58 | 78.29 | 77.34 | 78.21 | 1,705,472 | +0.23(+0.30%) |
May 02, 2014 | 77.96 | 78.30 | 77.80 | 77.98 | 1,934,859 | -0.02(-0.02%) |
May 01, 2014 | 77.84 | 78.31 | 77.73 | 78.00 | 2,099,354 | +0.06(+0.08%) |
Apr 30, 2014 | 77.39 | 77.94 | 77.27 | 77.94 | 1,543,226 | +0.31(+0.39%) |
Apr 29, 2014 | 77.49 | 77.76 | 77.19 | 77.63 | 1,036,472 | +0.44(+0.57%) |
Apr 28, 2014 | 77.26 | 77.69 | 76.33 | 77.19 | 1,902,685 | +0.18(+0.23%) |
Apr 25, 2014 | 77.54 | 77.58 | 76.84 | 77.01 | 2,057,553 | -0.84(-1.08%) |
Apr 24, 2014 | 78.16 | 78.30 | 77.36 | 77.85 | 1,252,324 | +0.13(+0.16%) |
Apr 23, 2014 | 78.01 | 78.05 | 77.67 | 77.72 | 1,657,324 | -0.33(-0.43%) |
Apr 22, 2014 | 77.78 | 78.27 | 77.74 | 78.05 | 1,425,456 | +0.52(+0.67%) |
Apr 21, 2014 | 77.22 | 77.58 | 77.04 | 77.53 | 915,896 | +0.37(+0.48%) |
Apr 17, 2014 | 76.98 | 77.16 | 77.16 | 77.16 | 1,375,516 | +0.06(+0.08%) |
Apr 16, 2014 | 76.66 | 77.11 | 76.40 | 77.10 | 2,687,124 | +0.93(+1.22%) |
Apr 15, 2014 | 75.88 | 76.36 | 74.92 | 76.17 | 2,867,322 | +0.45(+0.59%) |
Apr 14, 2014 | 75.82 | 76.03 | 75.11 | 75.72 | 2,354,733 | +0.58(+0.78%) |
Apr 11, 2014 | 75.56 | 76.02 | 75.07 | 75.14 | 4,028,879 | -0.87(-1.15%) |
Apr 10, 2014 | 77.85 | 77.88 | 75.84 | 76.01 | 1,925,815 | -1.86(-2.39%) |
Apr 09, 2014 | 77.02 | 77.89 | 76.86 | 77.87 | 2,233,271 | +1.10(+1.43%) |
Apr 08, 2014 | 76.34 | 76.90 | 76.05 | 76.78 | 2,158,728 | +0.41(+0.54%) |
Apr 07, 2014 | 76.98 | 77.24 | 76.08 | 76.36 | 2,438,670 | -0.93(-1.20%) |
Apr 04, 2014 | 78.93 | 79.06 | 77.10 | 77.29 | 2,865,831 | -1.27(-1.62%) |
Apr 03, 2014 | 79.11 | 79.11 | 78.29 | 78.56 | 2,539,581 | -0.41(-0.51%) |
Apr 02, 2014 | 78.84 | 79.03 | 78.73 | 78.96 | 1,516,934 | +0.26(+0.33%) |
Apr 01, 2014 | 78.13 | 78.73 | 78.13 | 78.70 | 2,371,483 | +0.82(+1.05%) |
Mar 31, 2014 | 77.80 | 78.08 | 77.62 | 77.88 | 1,731,398 | +0.63(+0.82%) |
Mar 28, 2014 | 77.19 | 77.74 | 77.04 | 77.25 | 1,396,811 | +0.32(+0.42%) |
Mar 27, 2014 | 77.05 | 77.30 | 76.55 | 76.93 | 2,616,580 | -0.18(-0.23%) |
Mar 26, 2014 | 78.16 | 78.30 | 77.11 | 77.11 | 4,607,339 | -0.76(-0.97%) |
Mar 25, 2014 | 77.93 | 78.36 | 77.41 | 77.86 | 2,999,376 | +0.23(+0.30%) |
Mar 24, 2014 | 78.43 | 78.54 | 77.19 | 77.63 | 2,994,935 | -0.51(-0.65%) |
Mar 21, 2014 | 79.22 | 79.33 | 78.10 | 78.14 | 1,949,072 | -0.57(-0.73%) |
Mar 20, 2014 | 78.29 | 78.81 | 78.05 | 78.72 | 2,197,777 | +0.24(+0.31%) |
Mar 19, 2014 | 79.01 | 79.07 | 77.98 | 78.48 | 2,302,114 | -0.51(-0.65%) |
Mar 18, 2014 | 78.55 | 79.08 | 78.46 | 78.99 | 1,987,174 | +0.66(+0.85%) |
Mar 17, 2014 | 78.06 | 78.59 | 78.02 | 78.32 | 1,633,937 | +0.65(+0.84%) |
Mar 14, 2014 | 77.64 | 78.12 | 77.60 | 77.67 | 3,264,028 | -0.18(-0.23%) |
Mar 13, 2014 | 79.14 | 79.17 | 77.61 | 77.85 | 2,486,122 | -1.01(-1.29%) |
Mar 12, 2014 | 78.49 | 78.90 | 78.21 | 78.86 | 2,063,482 | +0.00(+0.00%) |
Mar 11, 2014 | 79.19 | 79.52 | 78.66 | 78.86 | 1,653,398 | -0.29(-0.36%) |
Mar 10, 2014 | 79.17 | 79.25 | 78.71 | 79.15 | 1,823,704 | -0.07(-0.09%) |
Mar 07, 2014 | 79.73 | 79.73 | 78.93 | 79.22 | 2,199,666 | -0.15(-0.19%) |
Mar 06, 2014 | 79.56 | 79.63 | 79.24 | 79.37 | 3,125,809 | +0.10(+0.12%) |
Mar 05, 2014 | 79.40 | 79.45 | 79.21 | 79.28 | 3,100,997 | -0.07(-0.09%) |
Mar 04, 2014 | 78.96 | 79.46 | 78.89 | 79.35 | 5,814,296 | +1.19(+1.53%) |