Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.60 | 77.24 | 76.49 | 77.18 | 7,851,920 | +0.53(+0.69%) |
May 29, 2014 | 76.50 | 76.67 | 76.18 | 76.65 | 4,827,022 | +0.35(+0.46%) |
May 28, 2014 | 76.58 | 76.78 | 76.16 | 76.30 | 5,721,919 | -0.39(-0.51%) |
May 27, 2014 | 76.91 | 77.10 | 76.27 | 76.69 | 5,947,459 | -0.13(-0.17%) |
May 23, 2014 | 76.86 | 76.82 | 76.82 | 76.82 | 6,935,351 | +0.18(+0.23%) |
May 22, 2014 | 76.51 | 76.70 | 76.14 | 76.64 | 4,051,352 | +0.23(+0.30%) |
May 21, 2014 | 76.00 | 76.45 | 75.94 | 76.40 | 7,018,617 | +0.67(+0.89%) |
May 20, 2014 | 76.16 | 76.28 | 75.51 | 75.73 | 7,199,009 | -0.29(-0.39%) |
May 19, 2014 | 75.71 | 76.25 | 75.64 | 76.03 | 9,262,500 | +0.05(+0.06%) |
May 16, 2014 | 75.97 | 76.22 | 75.65 | 75.98 | 8,626,970 | -0.08(-0.11%) |
May 15, 2014 | 76.03 | 76.18 | 75.85 | 76.06 | 9,276,276 | -0.14(-0.18%) |
May 14, 2014 | 76.26 | 76.37 | 76.12 | 76.20 | 5,542,430 | -0.11(-0.15%) |
May 13, 2014 | 76.22 | 76.67 | 76.02 | 76.31 | 8,183,336 | +0.38(+0.50%) |
May 12, 2014 | 76.48 | 76.48 | 75.86 | 75.94 | 9,841,876 | -0.29(-0.39%) |
May 09, 2014 | 76.19 | 76.49 | 75.85 | 76.23 | 7,534,372 | +0.31(+0.41%) |
May 08, 2014 | 76.05 | 76.37 | 75.82 | 75.92 | 7,502,917 | -0.31(-0.41%) |
May 07, 2014 | 75.43 | 76.33 | 75.05 | 76.23 | 11,544,140 | +1.06(+1.41%) |
May 06, 2014 | 75.56 | 75.56 | 75.17 | 75.17 | 7,304,117 | -0.37(-0.49%) |
May 05, 2014 | 75.01 | 75.67 | 74.82 | 75.54 | 7,184,627 | +0.52(+0.69%) |
May 02, 2014 | 75.67 | 75.83 | 74.70 | 75.02 | 11,575,152 | -0.92(-1.21%) |
May 01, 2014 | 76.12 | 76.32 | 75.49 | 75.94 | 8,701,072 | -0.57(-0.75%) |
Apr 30, 2014 | 76.18 | 76.80 | 76.07 | 76.52 | 11,225,673 | +0.20(+0.26%) |
Apr 29, 2014 | 76.77 | 77.04 | 76.27 | 76.32 | 10,339,818 | -0.23(-0.31%) |
Apr 28, 2014 | 75.97 | 76.68 | 75.63 | 76.56 | 11,630,383 | +1.17(+1.55%) |
Apr 25, 2014 | 75.52 | 75.74 | 75.09 | 75.38 | 7,807,293 | -0.13(-0.17%) |
Apr 24, 2014 | 75.72 | 75.82 | 75.20 | 75.51 | 8,140,114 | -0.20(-0.26%) |
Apr 23, 2014 | 75.72 | 75.97 | 75.48 | 75.71 | 7,778,153 | +0.03(+0.04%) |
Apr 22, 2014 | 75.54 | 76.11 | 75.35 | 75.68 | 10,426,481 | +0.14(+0.18%) |
Apr 21, 2014 | 74.80 | 75.64 | 74.54 | 75.54 | 9,307,231 | +0.79(+1.05%) |
Apr 17, 2014 | 74.55 | 74.76 | 74.76 | 74.76 | 12,116,906 | +0.16(+0.21%) |
Apr 16, 2014 | 75.22 | 75.32 | 74.09 | 74.60 | 14,961,772 | -0.34(-0.45%) |
Apr 15, 2014 | 74.37 | 74.95 | 74.07 | 74.94 | 18,528,584 | +1.56(+2.12%) |
Apr 14, 2014 | 73.49 | 73.55 | 72.71 | 73.38 | 11,405,075 | +0.20(+0.28%) |
Apr 11, 2014 | 72.67 | 73.43 | 72.56 | 73.18 | 11,531,368 | +0.25(+0.34%) |
Apr 10, 2014 | 74.68 | 74.73 | 72.91 | 72.93 | 12,783,407 | -1.82(-2.44%) |
Apr 09, 2014 | 74.35 | 74.79 | 73.87 | 74.75 | 11,791,062 | +0.67(+0.91%) |
Apr 08, 2014 | 74.06 | 74.58 | 73.65 | 74.08 | 12,707,499 | +0.13(+0.17%) |
Apr 07, 2014 | 74.33 | 75.06 | 73.90 | 73.95 | 15,102,258 | -0.40(-0.54%) |
Apr 04, 2014 | 74.50 | 75.07 | 74.27 | 74.35 | 13,648,130 | +0.12(+0.16%) |
Apr 03, 2014 | 74.01 | 74.29 | 73.68 | 74.23 | 7,233,199 | +0.02(+0.03%) |
Apr 02, 2014 | 74.04 | 74.33 | 73.56 | 74.21 | 10,583,876 | +0.22(+0.30%) |
Apr 01, 2014 | 74.27 | 74.55 | 73.56 | 73.99 | 9,356,891 | -0.22(-0.30%) |
Mar 31, 2014 | 74.03 | 74.49 | 73.74 | 74.21 | 9,974,621 | +0.60(+0.81%) |
Mar 28, 2014 | 73.66 | 74.20 | 73.25 | 73.61 | 11,670,132 | +0.12(+0.16%) |
Mar 27, 2014 | 73.34 | 73.81 | 72.72 | 73.49 | 11,450,208 | +0.17(+0.24%) |
Mar 26, 2014 | 73.66 | 74.39 | 73.31 | 73.31 | 14,785,151 | -0.25(-0.34%) |
Mar 25, 2014 | 72.29 | 73.81 | 72.29 | 73.56 | 18,734,432 | +1.65(+2.29%) |
Mar 24, 2014 | 71.99 | 72.09 | 71.42 | 71.92 | 18,458,310 | -0.55(-0.76%) |
Mar 21, 2014 | 71.59 | 72.47 | 70.92 | 72.47 | 31,777,046 | +1.37(+1.92%) |
Mar 20, 2014 | 70.65 | 71.15 | 70.22 | 71.10 | 7,581,581 | +0.40(+0.57%) |
Mar 19, 2014 | 70.93 | 71.28 | 70.19 | 70.70 | 7,859,293 | -0.26(-0.37%) |
Mar 18, 2014 | 70.94 | 71.19 | 70.62 | 70.97 | 7,760,318 | +0.01(+0.01%) |
Mar 17, 2014 | 70.45 | 71.15 | 70.39 | 70.96 | 7,773,675 | +0.85(+1.21%) |
Mar 14, 2014 | 70.16 | 70.59 | 69.85 | 70.11 | 9,713,438 | -0.14(-0.20%) |
Mar 13, 2014 | 70.90 | 71.16 | 70.24 | 70.26 | 10,138,387 | -0.45(-0.64%) |
Mar 12, 2014 | 70.12 | 70.72 | 69.99 | 70.71 | 8,147,544 | +0.08(+0.12%) |
Mar 11, 2014 | 70.79 | 70.82 | 70.32 | 70.63 | 7,726,802 | +0.03(+0.04%) |
Mar 10, 2014 | 70.38 | 70.63 | 70.10 | 70.60 | 6,457,439 | +0.10(+0.14%) |
Mar 07, 2014 | 70.53 | 70.62 | 70.02 | 70.50 | 8,991,245 | +0.32(+0.46%) |
Mar 06, 2014 | 70.40 | 70.75 | 70.12 | 70.17 | 10,216,691 | +0.23(+0.32%) |
Mar 05, 2014 | 70.46 | 70.48 | 69.79 | 69.95 | 8,966,018 | -0.57(-0.80%) |
Mar 04, 2014 | 69.85 | 70.60 | 69.69 | 70.51 | 11,643,726 | +1.34(+1.94%) |