Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 79.53 | 79.53 | 78.75 | 79.00 | 156,046 | -0.45(-0.57%) |
May 29, 2014 | 80.00 | 80.25 | 79.15 | 79.45 | 78,117 | -0.60(-0.75%) |
May 28, 2014 | 80.38 | 80.50 | 79.70 | 80.05 | 108,440 | -0.33(-0.41%) |
May 27, 2014 | 80.80 | 80.94 | 79.91 | 80.38 | 135,683 | -0.30(-0.37%) |
May 26, 2014 | 80.76 | 80.95 | 80.29 | 80.68 | 21,212 | -0.06(-0.07%) |
May 23, 2014 | 80.62 | 80.85 | 80.25 | 80.74 | 89,908 | -0.07(-0.09%) |
May 22, 2014 | 81.51 | 81.51 | 80.68 | 80.81 | 110,211 | -0.83(-1.02%) |
May 21, 2014 | 81.34 | 81.74 | 81.15 | 81.64 | 112,895 | +0.24(+0.29%) |
May 20, 2014 | 82.00 | 82.00 | 81.30 | 81.40 | 104,679 | -0.58(-0.71%) |
May 16, 2014 | 81.98 | 81.98 | 81.98 | 81.98 | 0 | -0.54(-0.65%) |
May 15, 2014 | 82.65 | 82.65 | 81.52 | 82.52 | 130,471 | -0.20(-0.24%) |
May 14, 2014 | 82.85 | 82.92 | 82.45 | 82.72 | 80,470 | -0.20(-0.24%) |
May 13, 2014 | 82.53 | 83.03 | 82.17 | 82.92 | 194,981 | +0.53(+0.64%) |
May 12, 2014 | 81.70 | 82.50 | 81.70 | 82.39 | 64,801 | +0.65(+0.80%) |
May 09, 2014 | 81.00 | 82.22 | 81.00 | 81.74 | 86,067 | +0.63(+0.78%) |
May 08, 2014 | 81.70 | 81.95 | 80.91 | 81.11 | 86,859 | -0.54(-0.66%) |
May 07, 2014 | 81.86 | 81.86 | 81.00 | 81.65 | 1,236,709 | -0.21(-0.26%) |
May 06, 2014 | 82.16 | 82.35 | 81.33 | 81.86 | 108,208 | -0.16(-0.20%) |
May 05, 2014 | 81.96 | 82.07 | 81.55 | 82.02 | 91,287 | -0.28(-0.34%) |
May 02, 2014 | 81.85 | 82.32 | 81.50 | 82.30 | 79,398 | +0.07(+0.09%) |
May 01, 2014 | 82.58 | 82.58 | 81.75 | 82.23 | 87,446 | -0.35(-0.42%) |
Apr 30, 2014 | 80.87 | 82.81 | 80.68 | 82.58 | 166,485 | +1.81(+2.24%) |
Apr 29, 2014 | 81.26 | 81.29 | 80.77 | 80.77 | 80,579 | -0.24(-0.30%) |
Apr 28, 2014 | 80.91 | 81.27 | 80.51 | 81.01 | 59,015 | +0.11(+0.14%) |
Apr 25, 2014 | 81.00 | 81.39 | 80.40 | 80.90 | 129,972 | -0.20(-0.25%) |
Apr 24, 2014 | 80.65 | 81.18 | 80.55 | 81.10 | 561,669 | +0.45(+0.56%) |
Apr 23, 2014 | 81.12 | 81.50 | 80.55 | 80.65 | 66,725 | -0.64(-0.79%) |
Apr 22, 2014 | 81.21 | 81.50 | 80.77 | 81.29 | 39,790 | +0.08(+0.10%) |
Apr 21, 2014 | 81.64 | 81.99 | 81.12 | 81.21 | 22,968 | -0.43(-0.53%) |
Apr 17, 2014 | 81.64 | 81.64 | 81.64 | 0 | -0.04(-0.05%) | |
Apr 16, 2014 | 81.40 | 82.05 | 81.40 | 81.68 | 33,370 | +0.45(+0.55%) |
Apr 15, 2014 | 81.00 | 81.84 | 81.00 | 81.23 | 72,359 | +0.28(+0.35%) |
Apr 14, 2014 | 81.13 | 81.23 | 80.42 | 80.95 | 54,507 | +0.11(+0.14%) |
Apr 11, 2014 | 81.10 | 81.43 | 80.46 | 80.84 | 57,779 | -0.55(-0.68%) |
Apr 10, 2014 | 81.67 | 81.67 | 80.83 | 81.39 | 85,583 | -0.38(-0.46%) |
Apr 09, 2014 | 82.22 | 82.66 | 81.25 | 81.77 | 67,039 | -0.05(-0.06%) |
Apr 08, 2014 | 81.79 | 82.10 | 81.25 | 81.82 | 103,932 | +0.42(+0.52%) |
Apr 07, 2014 | 81.99 | 81.99 | 81.08 | 81.40 | 91,374 | -0.60(-0.73%) |
Apr 04, 2014 | 81.64 | 82.16 | 81.50 | 82.00 | 54,668 | +0.37(+0.45%) |
Apr 03, 2014 | 82.23 | 82.65 | 81.46 | 81.63 | 50,384 | -0.73(-0.89%) |
Apr 02, 2014 | 82.27 | 82.56 | 82.25 | 82.36 | 81,094 | +0.31(+0.38%) |
Apr 01, 2014 | 82.30 | 82.50 | 81.93 | 82.05 | 59,484 | -0.29(-0.35%) |
Mar 31, 2014 | 81.67 | 82.59 | 81.67 | 82.34 | 115,139 | +0.89(+1.09%) |
Mar 28, 2014 | 81.70 | 82.54 | 80.49 | 81.45 | 169,245 | -0.34(-0.42%) |
Mar 27, 2014 | 81.23 | 82.00 | 81.23 | 81.79 | 104,825 | +0.29(+0.36%) |
Mar 26, 2014 | 82.29 | 82.36 | 81.47 | 81.50 | 120,186 | -0.79(-0.96%) |
Mar 25, 2014 | 82.42 | 82.75 | 82.00 | 82.29 | 103,096 | +0.10(+0.12%) |
Mar 24, 2014 | 82.00 | 82.70 | 81.56 | 82.19 | 69,206 | +0.19(+0.23%) |
Mar 21, 2014 | 81.53 | 83.16 | 81.53 | 82.00 | 247,822 | +0.43(+0.53%) |
Mar 20, 2014 | 81.49 | 81.67 | 81.05 | 81.57 | 79,506 | -0.03(-0.04%) |
Mar 19, 2014 | 81.18 | 81.66 | 81.03 | 81.60 | 61,529 | +0.15(+0.18%) |
Mar 18, 2014 | 80.86 | 81.56 | 80.46 | 81.45 | 53,768 | +0.81(+1.00%) |
Mar 17, 2014 | 80.21 | 81.25 | 80.21 | 80.64 | 102,246 | +0.40(+0.50%) |
Mar 14, 2014 | 80.38 | 81.25 | 80.04 | 80.24 | 49,210 | -0.30(-0.37%) |
Mar 13, 2014 | 80.79 | 80.87 | 80.00 | 80.54 | 105,620 | -0.28(-0.35%) |
Mar 12, 2014 | 79.90 | 81.13 | 79.90 | 80.82 | 109,229 | +0.25(+0.31%) |
Mar 11, 2014 | 81.00 | 81.00 | 80.20 | 80.57 | 84,585 | -0.56(-0.69%) |
Mar 10, 2014 | 81.49 | 81.73 | 80.86 | 81.13 | 76,526 | -0.36(-0.44%) |
Mar 07, 2014 | 81.10 | 81.69 | 81.04 | 81.49 | 105,151 | +0.77(+0.95%) |
Mar 06, 2014 | 80.35 | 81.15 | 80.23 | 80.72 | 92,764 | +0.26(+0.32%) |
Mar 05, 2014 | 80.54 | 80.58 | 80.00 | 80.46 | 88,283 | -0.24(-0.30%) |
Mar 04, 2014 | 80.12 | 80.96 | 80.11 | 80.70 | 110,416 | +0.67(+0.84%) |