Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.63 | 80.63 | 80.23 | 80.23 | 385 | -0.19(-0.24%) |
May 29, 2014 | 80.42 | 80.42 | 80.42 | 80.42 | 151 | +0.00(+0.00%) |
May 28, 2014 | 80.42 | 80.42 | 80.42 | 80.42 | 136 | +0.21(+0.27%) |
May 27, 2014 | 80.04 | 80.28 | 80.04 | 80.20 | 13,188 | -0.04(-0.05%) |
May 23, 2014 | 79.78 | 80.25 | 80.25 | 80.25 | 23,985 | -0.09(-0.11%) |
May 22, 2014 | 80.33 | 80.36 | 80.32 | 80.33 | 1,941 | -0.01(-0.01%) |
May 20, 2014 | 80.34 | 80.34 | 80.34 | 80.34 | 0 | +0.08(+0.10%) |
May 19, 2014 | 80.26 | 80.26 | 80.26 | 80.26 | 252 | -0.16(-0.20%) |
May 16, 2014 | 80.42 | 80.42 | 80.42 | 80.42 | 12 | +0.00(+0.00%) |
May 15, 2014 | 80.42 | 80.42 | 80.42 | 80.42 | 83 | +0.00(+0.00%) |
May 14, 2014 | 80.42 | 80.42 | 80.42 | 80.42 | 757 | +0.25(+0.31%) |
May 12, 2014 | 80.17 | 80.17 | 80.17 | 80.17 | 504 | -0.29(-0.36%) |
May 09, 2014 | 80.47 | 80.47 | 80.47 | 80.47 | 126 | +0.29(+0.37%) |
May 08, 2014 | 80.17 | 80.17 | 80.17 | 80.17 | 1 | +0.00(+0.00%) |
May 07, 2014 | 80.17 | 80.17 | 80.17 | 80.17 | 151 | +0.00(+0.00%) |
May 06, 2014 | 80.14 | 80.17 | 80.14 | 80.17 | 694 | +0.16(+0.20%) |
May 05, 2014 | 80.00 | 80.02 | 79.98 | 80.02 | 681 | -0.09(-0.11%) |
May 02, 2014 | 80.10 | 80.10 | 80.10 | 80.10 | 175 | +0.00(+0.00%) |
May 01, 2014 | 80.10 | 80.10 | 80.10 | 80.10 | 1,033 | +0.14(+0.18%) |
Apr 30, 2014 | 80.12 | 80.16 | 79.96 | 79.96 | 905 | +0.08(+0.10%) |
Apr 29, 2014 | 79.87 | 79.91 | 79.87 | 79.88 | 1,211 | -0.16(-0.21%) |
Apr 28, 2014 | 80.10 | 80.10 | 80.05 | 80.05 | 1,060 | -0.04(-0.05%) |
Apr 25, 2014 | 80.10 | 80.10 | 80.09 | 80.09 | 706 | -0.01(-0.01%) |
Apr 24, 2014 | 80.10 | 80.11 | 80.07 | 80.10 | 4,342 | -0.06(-0.07%) |
Apr 23, 2014 | 80.11 | 80.15 | 80.11 | 80.15 | 883 | +0.26(+0.33%) |
Apr 22, 2014 | 79.79 | 79.90 | 79.79 | 79.89 | 1,168 | -0.12(-0.15%) |
Apr 17, 2014 | 80.01 | 80.01 | 80.01 | 80.01 | 0 | +0.00(+0.00%) |
Apr 16, 2014 | 80.01 | 80.01 | 80.01 | 80.01 | 104 | +0.00(+0.00%) |
Apr 15, 2014 | 79.85 | 80.01 | 79.85 | 80.01 | 1,891 | +0.12(+0.15%) |
Apr 11, 2014 | 79.89 | 79.89 | 79.89 | 79.89 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 79.89 | 79.89 | 79.89 | 79.89 | 1,383 | +0.11(+0.14%) |
Apr 09, 2014 | 79.83 | 79.89 | 79.78 | 79.78 | 10,027 | +0.01(+0.01%) |
Apr 08, 2014 | 79.77 | 79.77 | 79.77 | 79.77 | 2,991 | +0.17(+0.21%) |
Apr 07, 2014 | 79.64 | 79.64 | 79.60 | 79.60 | 1,013 | +0.00(+0.00%) |
Apr 04, 2014 | 79.60 | 79.60 | 79.60 | 79.60 | 392 | +0.15(+0.19%) |
Apr 03, 2014 | 79.45 | 79.45 | 79.45 | 79.45 | 2 | +0.00(+0.00%) |
Apr 02, 2014 | 79.45 | 79.45 | 79.45 | 79.45 | 132 | -0.13(-0.17%) |
Apr 01, 2014 | 79.64 | 79.64 | 79.45 | 79.59 | 4,605 | +0.06(+0.07%) |
Mar 31, 2014 | 79.53 | 79.53 | 79.53 | 79.53 | 261 | -0.07(-0.09%) |
Mar 28, 2014 | 79.60 | 79.60 | 79.60 | 79.60 | 295 | +0.05(+0.07%) |
Mar 27, 2014 | 79.60 | 79.61 | 79.55 | 79.55 | 1,312 | -0.04(-0.06%) |
Mar 26, 2014 | 79.60 | 79.60 | 79.60 | 79.60 | 2,023 | +0.05(+0.06%) |
Mar 25, 2014 | 79.58 | 79.58 | 79.49 | 79.55 | 4,026 | +0.14(+0.18%) |
Mar 24, 2014 | 79.42 | 79.42 | 79.41 | 79.41 | 1,262 | -0.07(-0.09%) |
Mar 21, 2014 | 79.44 | 79.49 | 79.44 | 79.48 | 1,771 | +0.02(+0.02%) |
Mar 20, 2014 | 79.44 | 79.46 | 79.43 | 79.46 | 4,073 | -0.13(-0.17%) |
Mar 19, 2014 | 79.57 | 79.60 | 79.57 | 79.60 | 6,108 | +0.01(+0.01%) |
Mar 17, 2014 | 79.59 | 79.59 | 79.59 | 79.59 | 126 | -0.02(-0.03%) |
Mar 14, 2014 | 79.61 | 79.61 | 79.61 | 79.61 | 127 | -0.02(-0.02%) |
Mar 13, 2014 | 79.61 | 79.63 | 79.61 | 79.63 | 2,669 | +0.17(+0.21%) |
Mar 12, 2014 | 79.46 | 79.46 | 79.46 | 79.46 | 256 | -0.04(-0.05%) |
Mar 11, 2014 | 79.89 | 79.89 | 79.50 | 79.50 | 549 | -0.04(-0.05%) |
Mar 10, 2014 | 79.54 | 79.54 | 79.54 | 79.54 | 220 | -0.01(-0.01%) |
Mar 07, 2014 | 79.54 | 79.55 | 79.54 | 79.55 | 783 | -0.06(-0.08%) |
Mar 06, 2014 | 79.61 | 79.61 | 79.61 | 79.61 | 82 | +0.00(+0.00%) |
Mar 05, 2014 | 79.61 | 79.61 | 79.61 | 79.61 | 884 | -0.02(-0.02%) |
Mar 04, 2014 | 79.63 | 79.63 | 79.63 | 79.63 | 126 | +0.11(+0.14%) |