Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 77.35 | 77.77 | 77.08 | 77.62 | 1,152,374 | +0.33(+0.42%) |
May 29, 2014 | 76.58 | 77.41 | 76.41 | 77.29 | 1,165,456 | +0.14(+0.19%) |
May 28, 2014 | 77.44 | 77.74 | 77.14 | 77.15 | 997,874 | -0.29(-0.37%) |
May 27, 2014 | 77.57 | 77.67 | 77.15 | 77.44 | 901,077 | +0.06(+0.07%) |
May 23, 2014 | 77.67 | 77.38 | 77.38 | 77.38 | 805,985 | -0.24(-0.31%) |
May 22, 2014 | 77.30 | 77.66 | 76.94 | 77.62 | 892,617 | +0.22(+0.28%) |
May 21, 2014 | 77.44 | 77.64 | 76.77 | 77.40 | 1,057,279 | +0.08(+0.11%) |
May 20, 2014 | 76.50 | 77.50 | 76.45 | 77.32 | 1,839,486 | +0.84(+1.10%) |
May 19, 2014 | 76.04 | 76.71 | 76.00 | 76.48 | 1,101,605 | -0.18(-0.24%) |
May 16, 2014 | 76.49 | 76.67 | 76.19 | 76.66 | 1,098,708 | +0.11(+0.15%) |
May 15, 2014 | 76.10 | 76.79 | 75.98 | 76.55 | 1,556,793 | +0.35(+0.46%) |
May 14, 2014 | 76.69 | 76.82 | 76.08 | 76.20 | 915,537 | -0.67(-0.88%) |
May 13, 2014 | 76.39 | 76.90 | 76.39 | 76.88 | 1,168,572 | +0.52(+0.68%) |
May 12, 2014 | 76.37 | 76.56 | 76.04 | 76.36 | 1,031,396 | +0.17(+0.22%) |
May 09, 2014 | 76.47 | 76.47 | 75.65 | 76.19 | 1,373,016 | -0.16(-0.21%) |
May 08, 2014 | 76.79 | 77.12 | 76.08 | 76.35 | 1,222,493 | -0.53(-0.69%) |
May 07, 2014 | 76.59 | 76.96 | 76.21 | 76.88 | 1,531,035 | +0.67(+0.87%) |
May 06, 2014 | 77.27 | 77.42 | 75.87 | 76.22 | 2,652,001 | -1.33(-1.71%) |
May 05, 2014 | 76.65 | 77.99 | 76.22 | 77.54 | 1,686,807 | +0.60(+0.77%) |
May 02, 2014 | 76.01 | 77.34 | 75.90 | 76.95 | 1,630,041 | +0.75(+0.98%) |
May 01, 2014 | 76.19 | 76.41 | 75.69 | 76.20 | 1,304,309 | -0.16(-0.21%) |
Apr 30, 2014 | 76.18 | 76.44 | 76.04 | 76.36 | 1,157,220 | +0.08(+0.10%) |
Apr 29, 2014 | 76.49 | 76.91 | 76.19 | 76.28 | 1,287,841 | -0.17(-0.23%) |
Apr 28, 2014 | 76.65 | 76.79 | 75.84 | 76.46 | 1,911,669 | +0.00(+0.00%) |
Apr 25, 2014 | 76.21 | 76.87 | 75.60 | 76.46 | 2,337,494 | +0.27(+0.35%) |
Apr 24, 2014 | 79.34 | 79.34 | 75.46 | 76.19 | 3,889,954 | -3.28(-4.12%) |
Apr 23, 2014 | 79.34 | 79.97 | 79.12 | 79.46 | 1,404,517 | +0.30(+0.38%) |
Apr 22, 2014 | 79.72 | 79.83 | 79.07 | 79.16 | 1,410,368 | -0.49(-0.62%) |
Apr 21, 2014 | 79.82 | 80.02 | 79.36 | 79.65 | 967,927 | -0.17(-0.22%) |
Apr 17, 2014 | 79.61 | 79.83 | 79.83 | 79.83 | 666,465 | +0.11(+0.14%) |
Apr 16, 2014 | 79.29 | 79.74 | 78.92 | 79.72 | 814,601 | +0.76(+0.96%) |
Apr 15, 2014 | 78.77 | 79.03 | 78.35 | 78.96 | 1,197,173 | +0.30(+0.38%) |
Apr 14, 2014 | 78.15 | 79.04 | 78.07 | 78.65 | 971,917 | +0.64(+0.82%) |
Apr 11, 2014 | 78.07 | 78.47 | 77.88 | 78.01 | 1,424,347 | -0.23(-0.29%) |
Apr 10, 2014 | 78.43 | 79.01 | 78.05 | 78.24 | 2,148,267 | -0.24(-0.30%) |
Apr 09, 2014 | 79.31 | 79.81 | 78.07 | 78.48 | 3,704,682 | -2.23(-2.76%) |
Apr 08, 2014 | 81.61 | 81.61 | 80.55 | 80.71 | 1,793,288 | -1.02(-1.24%) |
Apr 07, 2014 | 81.77 | 82.30 | 81.70 | 81.72 | 1,511,904 | +0.02(+0.03%) |
Apr 04, 2014 | 81.78 | 82.57 | 81.54 | 81.70 | 1,089,633 | +0.09(+0.11%) |
Apr 03, 2014 | 82.18 | 82.37 | 81.37 | 81.61 | 1,459,490 | -0.28(-0.34%) |
Apr 02, 2014 | 82.64 | 82.72 | 81.68 | 81.89 | 1,558,290 | -0.71(-0.86%) |
Apr 01, 2014 | 82.32 | 83.06 | 82.06 | 82.61 | 1,430,257 | -0.23(-0.28%) |
Mar 31, 2014 | 82.39 | 82.98 | 82.18 | 82.84 | 877,510 | +0.92(+1.12%) |
Mar 28, 2014 | 81.89 | 82.18 | 81.54 | 81.91 | 825,635 | +0.37(+0.46%) |
Mar 27, 2014 | 81.61 | 82.14 | 81.34 | 81.54 | 1,275,356 | -0.01(-0.01%) |
Mar 26, 2014 | 82.24 | 82.48 | 81.54 | 81.55 | 1,692,027 | -0.36(-0.45%) |
Mar 25, 2014 | 82.52 | 82.81 | 81.88 | 81.91 | 1,533,793 | -0.21(-0.26%) |
Mar 24, 2014 | 83.18 | 83.49 | 82.04 | 82.13 | 1,228,574 | -1.06(-1.27%) |
Mar 21, 2014 | 83.47 | 83.80 | 82.78 | 83.18 | 1,648,626 | +0.33(+0.39%) |
Mar 20, 2014 | 82.69 | 83.17 | 82.23 | 82.86 | 901,768 | +0.16(+0.19%) |
Mar 19, 2014 | 84.19 | 84.25 | 82.30 | 82.70 | 1,452,578 | -1.57(-1.86%) |
Mar 18, 2014 | 83.70 | 84.36 | 83.44 | 84.27 | 842,580 | +0.71(+0.85%) |
Mar 17, 2014 | 84.60 | 84.62 | 83.41 | 83.57 | 977,072 | -0.70(-0.83%) |
Mar 14, 2014 | 83.66 | 84.76 | 83.56 | 84.26 | 1,266,291 | +0.49(+0.59%) |
Mar 13, 2014 | 84.25 | 84.46 | 83.56 | 83.77 | 1,004,786 | -0.29(-0.34%) |
Mar 12, 2014 | 83.37 | 84.17 | 83.24 | 84.06 | 894,947 | +0.39(+0.46%) |
Mar 11, 2014 | 83.91 | 84.18 | 83.49 | 83.67 | 1,071,733 | +0.04(+0.05%) |
Mar 10, 2014 | 83.91 | 84.37 | 83.46 | 83.63 | 1,160,535 | -0.19(-0.23%) |
Mar 07, 2014 | 84.53 | 84.75 | 83.42 | 83.82 | 1,525,987 | -0.31(-0.37%) |
Mar 06, 2014 | 84.92 | 84.95 | 84.12 | 84.13 | 794,954 | -0.49(-0.58%) |
Mar 05, 2014 | 84.99 | 85.22 | 84.53 | 84.62 | 932,907 | -0.39(-0.46%) |
Mar 04, 2014 | 84.26 | 85.33 | 84.26 | 85.01 | 1,262,836 | +1.24(+1.48%) |