Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.40 | 78.62 | 78.20 | 78.58 | 515,450 | +0.48(+0.62%) |
May 29, 2014 | 77.99 | 78.17 | 77.87 | 78.09 | 229,342 | +0.30(+0.39%) |
May 28, 2014 | 77.77 | 78.15 | 77.69 | 77.79 | 342,409 | +0.25(+0.32%) |
May 27, 2014 | 77.55 | 77.74 | 77.36 | 77.55 | 460,787 | -0.45(-0.58%) |
May 23, 2014 | 78.00 | 78.00 | 78.00 | 0 | -0.44(-0.56%) | |
May 22, 2014 | 78.66 | 78.70 | 78.44 | 78.44 | 500,070 | -0.46(-0.58%) |
May 21, 2014 | 78.95 | 79.04 | 78.78 | 78.90 | 470,859 | -0.12(-0.15%) |
May 20, 2014 | 79.02 | 79.37 | 78.78 | 79.02 | 605,625 | -0.62(-0.78%) |
May 19, 2014 | 79.75 | 79.93 | 79.43 | 79.64 | 354,002 | -0.66(-0.82%) |
May 16, 2014 | 80.53 | 80.65 | 80.08 | 80.30 | 445,917 | +0.15(+0.19%) |
May 15, 2014 | 79.34 | 80.25 | 79.30 | 80.15 | 2,078,104 | +1.35(+1.71%) |
May 14, 2014 | 78.57 | 78.93 | 78.47 | 78.80 | 1,475,790 | +0.44(+0.56%) |
May 13, 2014 | 78.18 | 78.44 | 77.81 | 78.36 | 1,990,147 | -0.43(-0.55%) |
May 12, 2014 | 78.20 | 78.80 | 78.20 | 78.79 | 1,904,205 | +0.79(+1.01%) |
May 09, 2014 | 77.92 | 78.00 | 77.79 | 78.00 | 224,748 | +0.30(+0.39%) |
May 08, 2014 | 78.00 | 78.12 | 77.70 | 77.70 | 246,652 | -0.88(-1.12%) |
May 07, 2014 | 78.13 | 78.70 | 77.96 | 78.58 | 338,706 | +0.98(+1.26%) |
May 06, 2014 | 77.41 | 77.66 | 77.37 | 77.60 | 438,425 | +0.09(+0.12%) |
May 05, 2014 | 76.67 | 77.62 | 76.65 | 77.51 | 683,422 | +0.37(+0.48%) |
May 02, 2014 | 76.64 | 77.21 | 76.64 | 77.14 | 262,298 | -0.12(-0.16%) |
May 01, 2014 | 77.19 | 77.45 | 77.18 | 77.26 | 151,216 | +0.08(+0.10%) |
Apr 30, 2014 | 77.21 | 77.35 | 76.88 | 77.18 | 202,908 | +0.88(+1.15%) |
Apr 29, 2014 | 76.38 | 76.59 | 76.24 | 76.30 | 209,452 | -0.03(-0.04%) |
Apr 28, 2014 | 76.20 | 76.40 | 75.99 | 76.33 | 171,275 | +0.37(+0.49%) |
Apr 25, 2014 | 76.24 | 76.30 | 75.83 | 75.96 | 369,708 | -0.12(-0.16%) |
Apr 24, 2014 | 75.72 | 76.24 | 75.53 | 76.08 | 245,840 | +0.01(+0.01%) |
Apr 23, 2014 | 76.12 | 76.23 | 75.84 | 76.07 | 407,083 | +0.09(+0.12%) |
Apr 22, 2014 | 76.16 | 76.17 | 75.87 | 75.98 | 308,806 | -0.27(-0.35%) |
Apr 21, 2014 | 76.36 | 76.42 | 76.06 | 76.25 | 201,974 | -0.05(-0.07%) |
Apr 17, 2014 | 76.30 | 76.30 | 76.30 | 0 | +0.50(+0.66%) | |
Apr 16, 2014 | 75.85 | 75.85 | 75.36 | 75.80 | 410,307 | -0.31(-0.41%) |
Apr 15, 2014 | 76.30 | 76.42 | 75.55 | 76.11 | 435,784 | +0.05(+0.07%) |
Apr 14, 2014 | 76.35 | 76.42 | 75.80 | 76.06 | 432,203 | -1.07(-1.39%) |
Apr 11, 2014 | 76.92 | 77.45 | 76.92 | 77.13 | 0 | -0.45(-0.58%) |
Apr 10, 2014 | 77.52 | 77.97 | 77.34 | 77.58 | 399,014 | -0.47(-0.60%) |
Apr 09, 2014 | 77.40 | 78.05 | 77.12 | 78.05 | 638,141 | +0.38(+0.49%) |
Apr 08, 2014 | 77.07 | 77.67 | 77.07 | 77.67 | 494,248 | +1.91(+2.52%) |
Apr 07, 2014 | 75.53 | 75.90 | 75.48 | 75.76 | 284,285 | +0.28(+0.37%) |
Apr 04, 2014 | 75.71 | 75.77 | 75.42 | 75.48 | 0 | -0.42(-0.55%) |
Apr 03, 2014 | 76.04 | 76.16 | 75.66 | 75.90 | 361,381 | -0.26(-0.34%) |
Apr 02, 2014 | 76.38 | 76.56 | 75.97 | 76.16 | 564,558 | +0.90(+1.20%) |
Apr 01, 2014 | 75.10 | 75.41 | 75.05 | 75.26 | 637,116 | +0.04(+0.05%) |
Mar 31, 2014 | 75.61 | 75.87 | 75.18 | 75.22 | 519,361 | +0.34(+0.45%) |
Mar 28, 2014 | 74.84 | 74.95 | 74.55 | 74.88 | 0 | -0.06(-0.08%) |
Mar 27, 2014 | 75.17 | 75.25 | 74.74 | 74.94 | 184,942 | +0.12(+0.16%) |
Mar 26, 2014 | 75.22 | 75.40 | 74.77 | 74.82 | 350,248 | -0.06(-0.08%) |
Mar 25, 2014 | 74.27 | 74.99 | 74.16 | 74.88 | 442,545 | +1.28(+1.74%) |
Mar 24, 2014 | 73.27 | 73.95 | 72.92 | 73.60 | 328,683 | +0.23(+0.31%) |
Mar 21, 2014 | 73.59 | 73.78 | 73.21 | 73.37 | 0 | +0.37(+0.51%) |
Mar 20, 2014 | 72.63 | 73.15 | 72.50 | 73.00 | 470,262 | -0.47(-0.64%) |
Mar 19, 2014 | 74.30 | 74.36 | 73.17 | 73.47 | 296,254 | -0.93(-1.25%) |
Mar 18, 2014 | 73.87 | 74.50 | 73.85 | 74.40 | 288,382 | +0.66(+0.90%) |
Mar 17, 2014 | 73.67 | 74.18 | 73.56 | 73.74 | 310,478 | +0.25(+0.35%) |
Mar 14, 2014 | 73.65 | 73.94 | 73.34 | 73.48 | 0 | -0.36(-0.49%) |
Mar 13, 2014 | 74.98 | 75.10 | 73.66 | 73.85 | 416,879 | -1.25(-1.66%) |
Mar 12, 2014 | 74.78 | 75.14 | 74.67 | 75.10 | 466,246 | -0.18(-0.24%) |
Mar 11, 2014 | 75.41 | 75.60 | 75.16 | 75.28 | 540,704 | -0.48(-0.63%) |
Mar 10, 2014 | 75.58 | 75.80 | 75.35 | 75.76 | 188,946 | -0.14(-0.18%) |
Mar 07, 2014 | 75.80 | 75.93 | 75.53 | 75.90 | 0 | -0.14(-0.18%) |
Mar 06, 2014 | 75.95 | 76.23 | 75.90 | 76.04 | 218,426 | +0.69(+0.92%) |
Mar 05, 2014 | 75.26 | 75.60 | 75.17 | 75.35 | 270,045 | +0.00(+0.00%) |
Mar 04, 2014 | 75.09 | 75.48 | 75.09 | 75.35 | 533,915 | +0.76(+1.02%) |