Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.60 | 78.76 | 78.18 | 78.74 | 5,452,380 | +0.07(+0.09%) |
May 29, 2014 | 78.61 | 78.78 | 78.30 | 78.67 | 5,279,051 | +0.66(+0.85%) |
May 28, 2014 | 78.42 | 78.58 | 77.67 | 78.01 | 11,561,440 | -0.82(-1.04%) |
May 27, 2014 | 78.70 | 79.24 | 78.60 | 78.82 | 6,614,192 | +0.28(+0.35%) |
May 23, 2014 | 78.95 | 78.54 | 78.54 | 78.54 | 5,420,829 | -0.28(-0.36%) |
May 22, 2014 | 79.05 | 79.30 | 78.72 | 78.83 | 1,971,884 | -0.15(-0.19%) |
May 21, 2014 | 78.32 | 78.99 | 78.20 | 78.98 | 3,552,554 | +0.79(+1.01%) |
May 20, 2014 | 78.58 | 78.88 | 78.11 | 78.18 | 4,040,605 | -0.43(-0.55%) |
May 19, 2014 | 79.17 | 79.18 | 78.34 | 78.61 | 4,981,034 | -0.81(-1.02%) |
May 16, 2014 | 78.97 | 79.62 | 78.81 | 79.42 | 6,598,258 | +0.49(+0.62%) |
May 15, 2014 | 79.15 | 79.31 | 78.66 | 78.93 | 4,931,321 | -0.41(-0.51%) |
May 14, 2014 | 79.85 | 79.92 | 78.96 | 79.34 | 4,967,562 | -0.39(-0.48%) |
May 13, 2014 | 79.56 | 79.79 | 78.93 | 79.72 | 5,136,512 | +0.52(+0.65%) |
May 12, 2014 | 79.28 | 79.57 | 79.15 | 79.21 | 4,956,180 | -0.05(-0.07%) |
May 09, 2014 | 78.43 | 79.28 | 78.41 | 79.26 | 4,739,227 | +0.75(+0.96%) |
May 08, 2014 | 78.54 | 78.68 | 78.11 | 78.51 | 4,391,000 | -0.01(-0.01%) |
May 07, 2014 | 77.98 | 78.63 | 77.74 | 78.51 | 5,584,998 | +0.78(+1.00%) |
May 06, 2014 | 77.82 | 78.00 | 77.62 | 77.74 | 3,867,088 | -0.15(-0.19%) |
May 05, 2014 | 78.07 | 78.07 | 77.46 | 77.88 | 4,503,169 | -0.22(-0.29%) |
May 02, 2014 | 77.86 | 78.76 | 77.77 | 78.11 | 6,407,420 | +0.36(+0.47%) |
May 01, 2014 | 77.53 | 77.81 | 77.26 | 77.74 | 4,461,659 | -0.32(-0.41%) |
Apr 30, 2014 | 78.20 | 78.36 | 77.81 | 78.07 | 5,818,839 | -0.09(-0.12%) |
Apr 29, 2014 | 77.17 | 78.38 | 76.86 | 78.16 | 8,603,519 | +0.92(+1.19%) |
Apr 28, 2014 | 77.76 | 77.91 | 76.74 | 77.24 | 9,653,726 | -0.32(-0.42%) |
Apr 25, 2014 | 76.89 | 77.58 | 76.53 | 77.57 | 6,556,651 | +0.69(+0.89%) |
Apr 24, 2014 | 76.64 | 77.08 | 76.33 | 76.88 | 6,178,719 | +0.55(+0.72%) |
Apr 23, 2014 | 76.50 | 77.00 | 76.24 | 76.33 | 5,427,015 | -0.15(-0.19%) |
Apr 22, 2014 | 77.02 | 77.21 | 76.15 | 76.48 | 11,569,432 | -0.27(-0.35%) |
Apr 21, 2014 | 76.85 | 77.31 | 76.43 | 76.75 | 8,248,380 | -0.45(-0.58%) |
Apr 17, 2014 | 77.57 | 77.20 | 77.20 | 77.20 | 5,902,487 | -0.45(-0.58%) |
Apr 16, 2014 | 77.77 | 77.87 | 77.38 | 77.64 | 4,585,095 | +0.00(+0.00%) |
Apr 15, 2014 | 77.54 | 77.73 | 77.06 | 77.64 | 7,637,920 | +0.55(+0.72%) |
Apr 14, 2014 | 76.74 | 77.13 | 76.48 | 77.09 | 7,993,749 | +0.63(+0.83%) |
Apr 11, 2014 | 76.35 | 76.80 | 76.28 | 76.46 | 8,510,682 | -0.11(-0.14%) |
Apr 10, 2014 | 75.89 | 76.89 | 75.59 | 76.57 | 11,474,800 | +0.83(+1.10%) |
Apr 09, 2014 | 75.53 | 75.88 | 75.39 | 75.73 | 4,478,719 | +0.21(+0.28%) |
Apr 08, 2014 | 74.68 | 75.63 | 74.36 | 75.53 | 7,243,931 | +0.82(+1.10%) |
Apr 07, 2014 | 75.14 | 75.65 | 74.36 | 74.70 | 7,771,169 | -0.66(-0.88%) |
Apr 04, 2014 | 75.29 | 75.79 | 75.00 | 75.36 | 7,030,210 | +0.16(+0.22%) |
Apr 03, 2014 | 75.49 | 75.55 | 74.96 | 75.20 | 3,344,880 | +0.05(+0.07%) |
Apr 02, 2014 | 75.58 | 75.64 | 74.96 | 75.15 | 4,787,639 | -0.24(-0.32%) |
Apr 01, 2014 | 75.54 | 75.87 | 75.18 | 75.39 | 5,835,963 | -0.10(-0.13%) |
Mar 31, 2014 | 75.03 | 75.81 | 74.93 | 75.49 | 6,277,406 | +0.61(+0.81%) |
Mar 28, 2014 | 74.13 | 75.03 | 74.09 | 74.88 | 5,641,334 | +0.83(+1.12%) |
Mar 27, 2014 | 73.75 | 74.20 | 73.56 | 74.05 | 4,716,791 | +0.25(+0.33%) |
Mar 26, 2014 | 73.96 | 74.36 | 73.80 | 73.80 | 5,247,196 | -0.05(-0.07%) |
Mar 25, 2014 | 74.26 | 74.30 | 73.79 | 73.86 | 6,401,893 | -0.21(-0.28%) |
Mar 24, 2014 | 73.99 | 74.49 | 73.92 | 74.06 | 8,302,021 | +0.55(+0.74%) |
Mar 21, 2014 | 74.86 | 75.00 | 73.52 | 73.52 | 16,415,349 | -0.87(-1.17%) |
Mar 20, 2014 | 73.88 | 74.66 | 73.78 | 74.39 | 5,507,279 | +0.39(+0.52%) |
Mar 19, 2014 | 74.90 | 74.92 | 73.76 | 74.00 | 6,731,036 | -0.93(-1.24%) |
Mar 18, 2014 | 75.31 | 75.46 | 74.86 | 74.93 | 4,225,776 | -0.22(-0.30%) |
Mar 17, 2014 | 75.57 | 75.62 | 75.05 | 75.16 | 7,212,626 | +0.02(+0.02%) |
Mar 14, 2014 | 74.95 | 75.38 | 74.70 | 75.14 | 7,156,269 | +0.16(+0.22%) |
Mar 13, 2014 | 76.16 | 76.16 | 74.70 | 74.98 | 7,093,643 | -1.03(-1.36%) |
Mar 12, 2014 | 75.78 | 76.29 | 75.58 | 76.01 | 8,702,997 | -0.05(-0.07%) |
Mar 11, 2014 | 73.88 | 76.17 | 73.70 | 76.07 | 21,187,856 | +2.76(+3.76%) |
Mar 10, 2014 | 73.35 | 73.68 | 73.13 | 73.31 | 5,692,748 | -0.23(-0.31%) |
Mar 07, 2014 | 73.72 | 73.76 | 73.13 | 73.54 | 4,839,055 | -0.06(-0.08%) |
Mar 06, 2014 | 73.20 | 73.67 | 72.96 | 73.60 | 5,659,902 | +0.43(+0.59%) |
Mar 05, 2014 | 73.42 | 73.62 | 73.11 | 73.17 | 5,048,282 | +0.03(+0.04%) |
Mar 04, 2014 | 73.35 | 73.36 | 73.05 | 73.14 | 6,045,391 | +0.51(+0.70%) |