Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.56 | 77.10 | 76.36 | 76.44 | 24,377 | -0.36(-0.47%) |
May 29, 2014 | 76.64 | 77.11 | 76.40 | 76.80 | 22,409 | -0.24(-0.31%) |
May 28, 2014 | 76.32 | 77.11 | 75.56 | 77.03 | 29,831 | +0.72(+0.94%) |
May 27, 2014 | 76.92 | 77.31 | 76.32 | 76.32 | 26,706 | -0.76(-0.98%) |
May 23, 2014 | 77.15 | 77.07 | 77.07 | 77.07 | 31,757 | -0.32(-0.41%) |
May 22, 2014 | 76.95 | 78.27 | 76.95 | 77.39 | 20,032 | +0.12(+0.15%) |
May 21, 2014 | 78.15 | 78.31 | 76.60 | 77.27 | 37,260 | -0.76(-0.97%) |
May 20, 2014 | 78.70 | 78.70 | 77.75 | 78.03 | 25,867 | -0.48(-0.61%) |
May 19, 2014 | 77.15 | 78.59 | 76.72 | 78.51 | 30,828 | +1.59(+2.07%) |
May 16, 2014 | 76.84 | 77.50 | 76.45 | 76.92 | 41,442 | -0.60(-0.77%) |
May 15, 2014 | 79.42 | 79.54 | 76.84 | 77.51 | 36,982 | -1.67(-2.11%) |
May 14, 2014 | 78.67 | 80.26 | 78.55 | 79.18 | 39,118 | +0.48(+0.61%) |
May 13, 2014 | 78.07 | 79.50 | 78.07 | 78.70 | 39,202 | +0.68(+0.87%) |
May 12, 2014 | 77.07 | 78.98 | 76.60 | 78.03 | 63,469 | +0.52(+0.67%) |
May 09, 2014 | 78.67 | 79.42 | 76.36 | 77.51 | 109,823 | -1.51(-1.91%) |
May 08, 2014 | 82.24 | 82.64 | 78.70 | 79.02 | 76,330 | -2.55(-3.12%) |
May 07, 2014 | 82.39 | 82.51 | 80.90 | 81.57 | 39,577 | -0.59(-0.71%) |
May 06, 2014 | 81.57 | 82.39 | 81.34 | 82.15 | 40,940 | -0.04(-0.05%) |
May 05, 2014 | 82.51 | 82.82 | 81.22 | 82.19 | 24,307 | -0.08(-0.09%) |
May 02, 2014 | 81.84 | 82.78 | 80.87 | 82.27 | 35,106 | +0.66(+0.81%) |
May 01, 2014 | 82.23 | 82.97 | 78.99 | 81.61 | 102,545 | -1.72(-2.06%) |
Apr 30, 2014 | 82.54 | 84.34 | 82.15 | 83.33 | 62,162 | +0.78(+0.95%) |
Apr 29, 2014 | 81.61 | 82.90 | 81.02 | 82.54 | 34,905 | +0.31(+0.38%) |
Apr 28, 2014 | 82.27 | 83.17 | 81.45 | 82.23 | 51,201 | -0.04(-0.05%) |
Apr 25, 2014 | 81.30 | 82.39 | 81.12 | 82.27 | 22,328 | +0.98(+1.20%) |
Apr 24, 2014 | 82.08 | 82.31 | 80.63 | 81.30 | 48,282 | -0.74(-0.90%) |
Apr 23, 2014 | 82.93 | 82.93 | 81.61 | 82.04 | 36,620 | -0.62(-0.76%) |
Apr 22, 2014 | 81.33 | 83.44 | 81.02 | 82.66 | 33,995 | +1.60(+1.97%) |
Apr 21, 2014 | 80.67 | 81.53 | 80.24 | 81.06 | 24,353 | +0.74(+0.92%) |
Apr 17, 2014 | 81.14 | 80.32 | 80.32 | 80.32 | 28,632 | -0.27(-0.34%) |
Apr 16, 2014 | 81.69 | 81.88 | 79.62 | 80.59 | 54,467 | -0.31(-0.39%) |
Apr 15, 2014 | 82.58 | 82.58 | 80.08 | 80.90 | 59,503 | -1.33(-1.61%) |
Apr 14, 2014 | 81.76 | 83.79 | 81.73 | 82.23 | 33,408 | +0.47(+0.57%) |
Apr 11, 2014 | 83.01 | 83.17 | 81.41 | 81.76 | 54,384 | -1.91(-2.29%) |
Apr 10, 2014 | 84.97 | 85.24 | 82.82 | 83.68 | 33,240 | -0.62(-0.74%) |
Apr 09, 2014 | 83.79 | 85.43 | 82.62 | 84.30 | 39,403 | +1.02(+1.22%) |
Apr 08, 2014 | 82.62 | 83.64 | 81.79 | 83.29 | 20,505 | +0.86(+1.04%) |
Apr 07, 2014 | 83.09 | 83.52 | 81.80 | 82.43 | 41,616 | -0.55(-0.66%) |
Apr 04, 2014 | 84.61 | 84.81 | 82.97 | 82.97 | 31,570 | -1.64(-1.94%) |
Apr 03, 2014 | 85.32 | 85.32 | 83.99 | 84.61 | 48,389 | -0.27(-0.32%) |
Apr 02, 2014 | 84.26 | 85.63 | 83.17 | 84.89 | 65,751 | +1.02(+1.21%) |
Apr 01, 2014 | 82.78 | 84.26 | 82.08 | 83.87 | 34,710 | +1.13(+1.37%) |
Mar 31, 2014 | 83.09 | 83.91 | 81.49 | 82.74 | 57,966 | -0.31(-0.38%) |
Mar 28, 2014 | 82.82 | 84.35 | 82.33 | 83.05 | 38,024 | +0.66(+0.81%) |
Mar 27, 2014 | 82.54 | 83.09 | 81.33 | 82.39 | 75,782 | -0.43(-0.52%) |
Mar 26, 2014 | 84.03 | 84.61 | 82.82 | 82.82 | 50,762 | -1.21(-1.44%) |
Mar 25, 2014 | 83.64 | 84.77 | 82.93 | 84.03 | 61,962 | +0.04(+0.05%) |
Mar 24, 2014 | 84.54 | 85.55 | 83.09 | 83.99 | 95,083 | -0.23(-0.28%) |
Mar 21, 2014 | 81.37 | 85.04 | 80.75 | 84.22 | 104,245 | +2.85(+3.50%) |
Mar 20, 2014 | 80.67 | 81.57 | 79.58 | 81.37 | 78,756 | +0.59(+0.72%) |
Mar 19, 2014 | 82.00 | 82.00 | 79.38 | 80.79 | 91,769 | -0.90(-1.10%) |
Mar 18, 2014 | 82.78 | 82.78 | 81.22 | 81.69 | 57,482 | -1.05(-1.27%) |
Mar 17, 2014 | 83.40 | 83.64 | 82.43 | 82.74 | 62,761 | -0.55(-0.66%) |
Mar 14, 2014 | 81.84 | 83.48 | 81.10 | 83.29 | 138,973 | +1.41(+1.72%) |
Mar 13, 2014 | 81.18 | 82.54 | 80.16 | 81.88 | 119,069 | +0.47(+0.58%) |
Mar 12, 2014 | 80.40 | 81.84 | 79.42 | 81.41 | 81,831 | +1.25(+1.56%) |
Mar 11, 2014 | 81.88 | 82.04 | 79.66 | 80.16 | 95,119 | -1.33(-1.63%) |
Mar 10, 2014 | 82.90 | 82.90 | 79.69 | 81.49 | 74,700 | -0.55(-0.67%) |
Mar 07, 2014 | 82.39 | 83.13 | 81.02 | 82.04 | 78,909 | +0.00(+0.00%) |
Mar 06, 2014 | 80.05 | 82.19 | 79.97 | 82.04 | 99,893 | +2.07(+2.59%) |
Mar 05, 2014 | 79.46 | 80.83 | 78.52 | 79.97 | 65,478 | +0.86(+1.09%) |
Mar 04, 2014 | 79.07 | 79.11 | 78.11 | 79.11 | 45,697 | +1.09(+1.40%) |