Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.31 | 78.70 | 77.94 | 78.58 | 6,146,889 | +0.14(+0.17%) |
May 29, 2014 | 77.29 | 78.64 | 77.26 | 78.44 | 6,334,268 | +1.50(+1.95%) |
May 28, 2014 | 77.34 | 77.42 | 76.30 | 76.94 | 4,846,048 | -0.22(-0.28%) |
May 27, 2014 | 76.97 | 77.29 | 76.66 | 77.16 | 4,846,546 | +0.58(+0.76%) |
May 23, 2014 | 76.73 | 76.57 | 76.57 | 76.57 | 5,909,576 | -0.31(-0.40%) |
May 22, 2014 | 76.62 | 77.00 | 76.44 | 76.88 | 3,314,733 | +0.16(+0.21%) |
May 21, 2014 | 76.16 | 76.84 | 76.14 | 76.72 | 5,445,280 | +0.90(+1.19%) |
May 20, 2014 | 75.55 | 76.22 | 75.50 | 75.82 | 5,169,325 | +0.08(+0.10%) |
May 19, 2014 | 75.05 | 75.86 | 74.97 | 75.74 | 5,423,199 | +0.53(+0.70%) |
May 16, 2014 | 74.92 | 75.40 | 74.39 | 75.22 | 6,574,078 | +0.07(+0.09%) |
May 15, 2014 | 75.80 | 75.80 | 74.27 | 75.15 | 8,730,466 | -0.94(-1.23%) |
May 14, 2014 | 75.72 | 76.45 | 75.72 | 76.08 | 6,797,876 | +0.37(+0.49%) |
May 13, 2014 | 75.74 | 76.14 | 75.34 | 75.71 | 5,967,164 | -0.03(-0.04%) |
May 12, 2014 | 76.02 | 76.11 | 75.47 | 75.74 | 5,382,297 | +0.05(+0.07%) |
May 09, 2014 | 75.73 | 75.92 | 75.28 | 75.69 | 6,169,693 | -0.05(-0.06%) |
May 08, 2014 | 76.91 | 77.13 | 75.65 | 75.74 | 5,792,666 | -1.21(-1.57%) |
May 07, 2014 | 76.49 | 77.10 | 76.14 | 76.94 | 5,395,898 | +0.66(+0.87%) |
May 06, 2014 | 76.32 | 76.66 | 75.99 | 76.28 | 6,027,713 | -0.08(-0.10%) |
May 05, 2014 | 76.02 | 76.79 | 75.89 | 76.36 | 4,114,671 | +0.05(+0.07%) |
May 02, 2014 | 76.57 | 76.82 | 76.06 | 76.30 | 5,920,143 | +0.17(+0.23%) |
May 01, 2014 | 76.72 | 76.87 | 75.96 | 76.13 | 5,527,902 | -0.57(-0.74%) |
Apr 30, 2014 | 76.45 | 76.97 | 76.17 | 76.70 | 7,174,742 | +0.12(+0.16%) |
Apr 29, 2014 | 76.91 | 78.23 | 76.54 | 76.57 | 9,295,695 | +0.08(+0.10%) |
Apr 28, 2014 | 77.13 | 77.24 | 75.80 | 76.50 | 8,182,106 | -0.35(-0.45%) |
Apr 25, 2014 | 76.71 | 77.15 | 76.37 | 76.85 | 9,266,518 | -0.04(-0.05%) |
Apr 24, 2014 | 77.08 | 77.50 | 76.68 | 76.88 | 6,836,926 | -0.31(-0.40%) |
Apr 23, 2014 | 77.05 | 77.64 | 76.86 | 77.19 | 7,331,651 | +0.14(+0.18%) |
Apr 22, 2014 | 76.51 | 77.53 | 76.20 | 77.06 | 9,151,295 | +0.17(+0.23%) |
Apr 21, 2014 | 75.77 | 77.10 | 75.46 | 76.88 | 9,275,193 | +1.43(+1.89%) |
Apr 17, 2014 | 76.72 | 75.46 | 75.46 | 75.46 | 13,465,365 | -0.78(-1.02%) |
Apr 16, 2014 | 75.92 | 76.33 | 75.56 | 76.23 | 7,891,820 | +0.63(+0.83%) |
Apr 15, 2014 | 74.38 | 75.90 | 74.11 | 75.61 | 11,368,013 | +1.23(+1.66%) |
Apr 14, 2014 | 73.90 | 75.02 | 73.80 | 74.38 | 8,212,020 | +1.04(+1.42%) |
Apr 11, 2014 | 73.20 | 73.67 | 73.00 | 73.33 | 7,367,032 | -0.17(-0.23%) |
Apr 10, 2014 | 74.69 | 75.11 | 73.38 | 73.50 | 7,239,775 | -1.28(-1.72%) |
Apr 09, 2014 | 74.44 | 74.89 | 73.68 | 74.78 | 7,194,073 | +0.44(+0.59%) |
Apr 08, 2014 | 73.58 | 74.54 | 73.53 | 74.35 | 8,856,741 | +0.63(+0.86%) |
Apr 07, 2014 | 73.95 | 74.42 | 73.67 | 73.71 | 10,000,376 | -0.32(-0.44%) |
Apr 04, 2014 | 74.20 | 75.29 | 73.87 | 74.04 | 10,950,224 | -0.03(-0.04%) |
Apr 03, 2014 | 74.00 | 74.55 | 73.86 | 74.07 | 5,949,762 | +0.29(+0.39%) |
Apr 02, 2014 | 74.07 | 74.32 | 73.70 | 73.78 | 6,602,200 | -0.20(-0.28%) |
Apr 01, 2014 | 73.40 | 74.14 | 73.36 | 73.98 | 5,540,961 | +0.35(+0.47%) |
Mar 31, 2014 | 73.89 | 74.22 | 73.43 | 73.64 | 6,988,532 | -0.05(-0.07%) |
Mar 28, 2014 | 73.03 | 74.35 | 72.87 | 73.69 | 10,329,008 | +0.82(+1.12%) |
Mar 27, 2014 | 72.06 | 73.58 | 71.94 | 72.87 | 9,476,037 | +0.80(+1.11%) |
Mar 26, 2014 | 72.38 | 72.83 | 72.02 | 72.07 | 8,599,072 | -0.10(-0.14%) |
Mar 25, 2014 | 71.36 | 72.41 | 71.30 | 72.17 | 12,760,049 | +1.76(+2.50%) |
Mar 24, 2014 | 70.31 | 71.60 | 70.25 | 70.41 | 9,773,677 | +0.42(+0.60%) |
Mar 21, 2014 | 69.41 | 70.54 | 68.69 | 69.99 | 14,766,490 | +1.18(+1.71%) |
Mar 20, 2014 | 68.24 | 69.06 | 67.90 | 68.81 | 5,679,580 | +0.57(+0.83%) |
Mar 19, 2014 | 68.41 | 68.80 | 67.87 | 68.24 | 5,508,356 | -0.11(-0.15%) |
Mar 18, 2014 | 68.12 | 68.72 | 67.93 | 68.35 | 5,776,499 | +0.54(+0.80%) |
Mar 17, 2014 | 67.33 | 67.95 | 67.33 | 67.81 | 11,817,213 | +0.52(+0.77%) |
Mar 14, 2014 | 68.13 | 68.42 | 67.13 | 67.29 | 10,138,831 | -0.89(-1.31%) |
Mar 13, 2014 | 69.16 | 69.28 | 67.67 | 68.18 | 8,555,122 | -0.68(-0.99%) |
Mar 12, 2014 | 68.87 | 69.04 | 68.27 | 68.86 | 6,610,735 | -0.59(-0.85%) |
Mar 11, 2014 | 70.45 | 70.71 | 69.15 | 69.45 | 7,019,524 | -0.69(-0.99%) |
Mar 10, 2014 | 69.99 | 70.24 | 69.53 | 70.14 | 4,371,770 | -0.08(-0.12%) |
Mar 07, 2014 | 70.41 | 70.50 | 69.86 | 70.22 | 6,210,306 | +0.17(+0.25%) |
Mar 06, 2014 | 69.66 | 70.28 | 69.40 | 70.05 | 6,105,608 | +0.56(+0.80%) |
Mar 05, 2014 | 69.59 | 69.94 | 69.17 | 69.49 | 5,247,995 | -0.36(-0.52%) |
Mar 04, 2014 | 69.86 | 70.25 | 69.39 | 69.85 | 8,961,750 | +0.93(+1.35%) |