Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 77.34 | 77.76 | 77.07 | 77.61 | 1,152,492 | +0.33(+0.42%) |
May 29, 2014 | 76.58 | 77.40 | 76.40 | 77.28 | 1,165,576 | +0.14(+0.19%) |
May 28, 2014 | 77.43 | 77.73 | 77.13 | 77.14 | 997,977 | -0.29(-0.37%) |
May 27, 2014 | 77.56 | 77.66 | 77.14 | 77.43 | 901,170 | +0.06(+0.07%) |
May 23, 2014 | 77.66 | 77.37 | 77.37 | 77.37 | 806,068 | -0.24(-0.31%) |
May 22, 2014 | 77.29 | 77.65 | 76.93 | 77.61 | 892,709 | +0.22(+0.28%) |
May 21, 2014 | 77.44 | 77.64 | 76.76 | 77.40 | 1,057,388 | +0.08(+0.11%) |
May 20, 2014 | 76.49 | 77.50 | 76.44 | 77.31 | 1,839,675 | +0.84(+1.10%) |
May 19, 2014 | 76.03 | 76.70 | 76.00 | 76.47 | 1,101,719 | -0.18(-0.24%) |
May 16, 2014 | 76.48 | 76.66 | 76.19 | 76.65 | 1,098,821 | +0.11(+0.15%) |
May 15, 2014 | 76.09 | 76.78 | 75.97 | 76.54 | 1,556,953 | +0.35(+0.46%) |
May 14, 2014 | 76.69 | 76.81 | 76.07 | 76.19 | 915,631 | -0.67(-0.88%) |
May 13, 2014 | 76.38 | 76.89 | 76.38 | 76.87 | 1,168,692 | +0.52(+0.68%) |
May 12, 2014 | 76.36 | 76.55 | 76.03 | 76.35 | 1,031,502 | +0.17(+0.22%) |
May 09, 2014 | 76.46 | 76.46 | 75.64 | 76.19 | 1,373,157 | -0.16(-0.21%) |
May 08, 2014 | 76.78 | 77.11 | 76.08 | 76.34 | 1,222,619 | -0.53(-0.69%) |
May 07, 2014 | 76.58 | 76.95 | 76.20 | 76.88 | 1,531,193 | +0.67(+0.87%) |
May 06, 2014 | 77.27 | 77.42 | 75.86 | 76.21 | 2,652,274 | -1.32(-1.71%) |
May 05, 2014 | 76.65 | 77.98 | 76.21 | 77.53 | 1,686,980 | +0.59(+0.77%) |
May 02, 2014 | 76.00 | 77.34 | 75.89 | 76.94 | 1,630,209 | +0.75(+0.98%) |
May 01, 2014 | 76.19 | 76.40 | 75.68 | 76.19 | 1,304,443 | -0.16(-0.21%) |
Apr 30, 2014 | 76.17 | 76.43 | 76.04 | 76.35 | 1,157,339 | +0.08(+0.10%) |
Apr 29, 2014 | 76.48 | 76.90 | 76.19 | 76.27 | 1,287,974 | -0.17(-0.23%) |
Apr 28, 2014 | 76.64 | 76.78 | 75.84 | 76.45 | 1,911,866 | +0.00(+0.00%) |
Apr 25, 2014 | 76.20 | 76.86 | 75.59 | 76.45 | 2,337,734 | +0.27(+0.35%) |
Apr 24, 2014 | 79.34 | 79.34 | 75.46 | 76.18 | 3,890,354 | -3.28(-4.12%) |
Apr 23, 2014 | 79.33 | 79.96 | 79.11 | 79.45 | 1,404,661 | +0.30(+0.38%) |
Apr 22, 2014 | 79.72 | 79.82 | 79.07 | 79.15 | 1,410,514 | -0.49(-0.62%) |
Apr 21, 2014 | 79.81 | 80.01 | 79.35 | 79.65 | 968,026 | -0.17(-0.22%) |
Apr 17, 2014 | 79.61 | 79.82 | 79.82 | 79.82 | 666,533 | +0.11(+0.14%) |
Apr 16, 2014 | 79.28 | 79.73 | 78.92 | 79.71 | 814,684 | +0.76(+0.96%) |
Apr 15, 2014 | 78.76 | 79.03 | 78.34 | 78.95 | 1,197,296 | +0.30(+0.38%) |
Apr 14, 2014 | 78.14 | 79.03 | 78.07 | 78.65 | 972,017 | +0.64(+0.82%) |
Apr 11, 2014 | 78.07 | 78.46 | 77.87 | 78.00 | 1,424,493 | -0.23(-0.29%) |
Apr 10, 2014 | 78.42 | 79.00 | 78.04 | 78.23 | 2,148,488 | -0.24(-0.30%) |
Apr 09, 2014 | 79.30 | 79.80 | 78.07 | 78.47 | 3,705,063 | -2.23(-2.76%) |
Apr 08, 2014 | 81.60 | 81.60 | 80.54 | 80.70 | 1,793,473 | -1.02(-1.24%) |
Apr 07, 2014 | 81.76 | 82.29 | 81.69 | 81.72 | 1,512,059 | +0.02(+0.03%) |
Apr 04, 2014 | 81.77 | 82.56 | 81.53 | 81.69 | 1,089,746 | +0.09(+0.11%) |
Apr 03, 2014 | 82.18 | 82.37 | 81.36 | 81.60 | 1,459,640 | -0.28(-0.34%) |
Apr 02, 2014 | 82.63 | 82.71 | 81.68 | 81.88 | 1,558,451 | -0.71(-0.86%) |
Apr 01, 2014 | 82.31 | 83.05 | 82.05 | 82.60 | 1,430,404 | -0.23(-0.28%) |
Mar 31, 2014 | 82.38 | 82.97 | 82.17 | 82.83 | 877,601 | +0.92(+1.12%) |
Mar 28, 2014 | 81.88 | 82.17 | 81.53 | 81.91 | 825,720 | +0.37(+0.46%) |
Mar 27, 2014 | 81.60 | 82.14 | 81.33 | 81.53 | 1,275,488 | -0.01(-0.01%) |
Mar 26, 2014 | 82.23 | 82.47 | 81.53 | 81.54 | 1,692,201 | -0.36(-0.45%) |
Mar 25, 2014 | 82.51 | 82.80 | 81.87 | 81.91 | 1,533,951 | -0.21(-0.26%) |
Mar 24, 2014 | 83.18 | 83.48 | 82.03 | 82.12 | 1,228,700 | -1.06(-1.27%) |
Mar 21, 2014 | 83.46 | 83.79 | 82.77 | 83.18 | 1,648,796 | +0.33(+0.39%) |
Mar 20, 2014 | 82.68 | 83.16 | 82.22 | 82.85 | 901,861 | +0.16(+0.19%) |
Mar 19, 2014 | 84.18 | 84.24 | 82.29 | 82.69 | 1,452,728 | -1.57(-1.86%) |
Mar 18, 2014 | 83.69 | 84.35 | 83.43 | 84.26 | 842,667 | +0.71(+0.85%) |
Mar 17, 2014 | 84.59 | 84.61 | 83.41 | 83.56 | 977,172 | -0.70(-0.83%) |
Mar 14, 2014 | 83.65 | 84.75 | 83.55 | 84.25 | 1,266,421 | +0.49(+0.59%) |
Mar 13, 2014 | 84.24 | 84.45 | 83.55 | 83.76 | 1,004,890 | -0.29(-0.34%) |
Mar 12, 2014 | 83.36 | 84.16 | 83.23 | 84.05 | 895,039 | +0.39(+0.46%) |
Mar 11, 2014 | 83.91 | 84.18 | 83.49 | 83.66 | 1,071,843 | +0.04(+0.05%) |
Mar 10, 2014 | 83.90 | 84.36 | 83.45 | 83.62 | 1,160,654 | -0.19(-0.23%) |
Mar 07, 2014 | 84.52 | 84.74 | 83.41 | 83.81 | 1,526,144 | -0.31(-0.37%) |
Mar 06, 2014 | 84.91 | 84.94 | 84.11 | 84.12 | 795,036 | -0.49(-0.58%) |
Mar 05, 2014 | 84.98 | 85.21 | 84.52 | 84.61 | 933,003 | -0.39(-0.46%) |
Mar 04, 2014 | 84.25 | 85.32 | 84.25 | 85.00 | 1,262,966 | +1.24(+1.48%) |