Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.92 | 79.25 | 77.44 | 78.13 | 286,274 | -2.17(-2.70%) |
May 29, 2014 | 80.41 | 80.75 | 79.76 | 80.30 | 105,850 | +0.32(+0.40%) |
May 28, 2014 | 81.27 | 81.80 | 79.59 | 79.98 | 131,826 | -1.58(-1.94%) |
May 27, 2014 | 81.27 | 81.80 | 80.57 | 81.56 | 126,406 | +0.94(+1.17%) |
May 23, 2014 | 79.82 | 80.62 | 80.62 | 80.62 | 97,500 | +0.28(+0.35%) |
May 22, 2014 | 79.04 | 80.34 | 78.32 | 80.34 | 47,556 | +1.66(+2.11%) |
May 21, 2014 | 78.27 | 79.15 | 77.99 | 78.68 | 102,216 | +0.56(+0.72%) |
May 20, 2014 | 78.38 | 78.81 | 77.26 | 78.12 | 249,047 | -0.70(-0.89%) |
May 19, 2014 | 77.79 | 79.57 | 77.79 | 78.82 | 82,310 | +0.69(+0.88%) |
May 16, 2014 | 76.73 | 78.15 | 76.60 | 78.13 | 130,728 | +1.32(+1.72%) |
May 15, 2014 | 76.69 | 77.04 | 75.39 | 76.81 | 159,304 | -0.38(-0.49%) |
May 14, 2014 | 78.02 | 78.47 | 76.90 | 77.19 | 166,521 | -0.83(-1.06%) |
May 13, 2014 | 80.17 | 80.17 | 77.75 | 78.02 | 192,932 | -2.34(-2.91%) |
May 12, 2014 | 77.64 | 80.57 | 77.52 | 80.36 | 194,399 | +2.96(+3.82%) |
May 09, 2014 | 75.65 | 77.50 | 75.60 | 77.40 | 195,836 | +1.28(+1.68%) |
May 08, 2014 | 76.96 | 78.00 | 75.53 | 76.12 | 310,524 | -0.79(-1.03%) |
May 07, 2014 | 78.95 | 79.49 | 76.10 | 76.91 | 290,364 | -1.58(-2.01%) |
May 06, 2014 | 80.84 | 81.28 | 78.40 | 78.49 | 230,887 | -2.73(-3.36%) |
May 05, 2014 | 80.98 | 81.94 | 80.09 | 81.22 | 133,872 | -0.36(-0.44%) |
May 02, 2014 | 81.67 | 82.73 | 81.46 | 81.58 | 144,476 | -0.05(-0.06%) |
May 01, 2014 | 81.94 | 82.90 | 80.77 | 81.63 | 228,457 | -0.02(-0.02%) |
Apr 30, 2014 | 79.50 | 82.09 | 79.18 | 81.65 | 259,744 | +1.96(+2.46%) |
Apr 29, 2014 | 77.90 | 79.89 | 77.64 | 79.69 | 231,889 | +2.16(+2.79%) |
Apr 28, 2014 | 77.94 | 78.85 | 76.37 | 77.53 | 329,079 | +0.30(+0.39%) |
Apr 25, 2014 | 76.62 | 80.22 | 76.58 | 77.23 | 332,525 | +0.06(+0.08%) |
Apr 24, 2014 | 82.00 | 82.15 | 75.61 | 77.17 | 367,846 | -1.26(-1.61%) |
Apr 23, 2014 | 79.62 | 79.99 | 78.40 | 78.43 | 234,678 | -1.59(-1.99%) |
Apr 22, 2014 | 78.49 | 80.36 | 78.45 | 80.02 | 211,109 | +1.76(+2.25%) |
Apr 21, 2014 | 79.12 | 79.12 | 77.43 | 78.26 | 135,624 | -0.76(-0.96%) |
Apr 17, 2014 | 78.19 | 79.02 | 79.02 | 79.02 | 169,100 | +0.82(+1.05%) |
Apr 16, 2014 | 77.69 | 78.35 | 75.76 | 78.20 | 192,507 | +1.18(+1.53%) |
Apr 15, 2014 | 76.55 | 77.57 | 74.71 | 77.02 | 247,073 | +0.77(+1.01%) |
Apr 14, 2014 | 76.81 | 77.19 | 75.50 | 76.25 | 161,098 | +0.25(+0.33%) |
Apr 11, 2014 | 75.17 | 78.06 | 75.17 | 76.00 | 356,555 | -0.12(-0.16%) |
Apr 10, 2014 | 81.21 | 81.24 | 74.37 | 76.12 | 472,880 | -5.33(-6.54%) |
Apr 09, 2014 | 81.29 | 81.49 | 79.94 | 81.45 | 176,929 | +0.09(+0.11%) |
Apr 08, 2014 | 79.16 | 81.80 | 78.45 | 81.36 | 177,653 | +2.46(+3.12%) |
Apr 07, 2014 | 79.79 | 80.74 | 78.34 | 78.90 | 271,861 | -1.10(-1.37%) |
Apr 04, 2014 | 85.16 | 85.16 | 79.70 | 80.00 | 392,378 | -4.26(-5.06%) |
Apr 03, 2014 | 85.55 | 86.09 | 83.98 | 84.26 | 183,840 | -1.37(-1.60%) |
Apr 02, 2014 | 86.78 | 86.78 | 85.06 | 85.63 | 166,389 | -0.72(-0.83%) |
Apr 01, 2014 | 83.72 | 86.44 | 82.61 | 86.35 | 283,630 | +2.67(+3.19%) |
Mar 31, 2014 | 82.87 | 84.69 | 81.54 | 83.68 | 384,222 | +0.91(+1.10%) |
Mar 28, 2014 | 86.25 | 86.77 | 82.51 | 82.77 | 352,529 | -3.47(-4.02%) |
Mar 27, 2014 | 87.05 | 87.50 | 84.65 | 86.24 | 288,523 | -1.13(-1.29%) |
Mar 26, 2014 | 89.67 | 89.97 | 87.35 | 87.37 | 154,962 | -1.44(-1.62%) |
Mar 25, 2014 | 89.61 | 90.58 | 88.10 | 88.81 | 156,781 | +0.12(+0.14%) |
Mar 24, 2014 | 91.27 | 91.27 | 87.95 | 88.69 | 309,105 | -2.46(-2.70%) |
Mar 21, 2014 | 92.00 | 92.50 | 90.54 | 91.15 | 326,146 | -0.48(-0.52%) |
Mar 20, 2014 | 90.66 | 92.09 | 90.28 | 91.63 | 110,557 | +0.80(+0.88%) |
Mar 19, 2014 | 92.19 | 92.98 | 89.81 | 90.83 | 89,853 | -1.34(-1.45%) |
Mar 18, 2014 | 90.90 | 93.00 | 90.53 | 92.17 | 119,099 | +1.16(+1.27%) |
Mar 17, 2014 | 90.83 | 91.58 | 90.08 | 91.01 | 99,081 | +1.14(+1.27%) |
Mar 14, 2014 | 89.32 | 90.75 | 88.76 | 89.87 | 126,751 | +0.21(+0.23%) |
Mar 13, 2014 | 90.29 | 90.29 | 89.07 | 89.66 | 203,813 | -0.41(-0.46%) |
Mar 12, 2014 | 90.04 | 90.56 | 88.23 | 90.07 | 253,290 | -0.12(-0.13%) |
Mar 11, 2014 | 91.83 | 92.18 | 89.66 | 90.19 | 189,428 | -1.73(-1.88%) |
Mar 10, 2014 | 92.31 | 93.15 | 91.26 | 91.92 | 167,947 | -0.58(-0.63%) |
Mar 07, 2014 | 93.57 | 93.60 | 92.18 | 92.50 | 138,334 | -0.69(-0.74%) |
Mar 06, 2014 | 94.26 | 94.26 | 92.99 | 93.19 | 122,931 | -1.07(-1.14%) |
Mar 05, 2014 | 94.29 | 94.78 | 93.78 | 94.26 | 125,764 | -0.55(-0.58%) |
Mar 04, 2014 | 94.72 | 97.00 | 94.18 | 94.81 | 319,439 | +1.98(+2.13%) |