Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.85 | 79.86 | 78.46 | 78.99 | 234,211 | +0.13(+0.16%) |
May 29, 2014 | 80.44 | 80.66 | 78.19 | 78.86 | 128,159 | -1.49(-1.85%) |
May 28, 2014 | 80.25 | 80.51 | 79.33 | 80.35 | 154,046 | +0.23(+0.29%) |
May 27, 2014 | 80.43 | 81.26 | 79.29 | 80.12 | 155,115 | +0.14(+0.18%) |
May 23, 2014 | 79.16 | 79.98 | 79.98 | 79.98 | 124,400 | +0.40(+0.50%) |
May 22, 2014 | 79.00 | 80.21 | 79.00 | 79.58 | 60,506 | +0.52(+0.66%) |
May 21, 2014 | 76.81 | 79.31 | 76.80 | 79.06 | 121,949 | +2.42(+3.16%) |
May 20, 2014 | 77.83 | 77.83 | 75.71 | 76.64 | 147,028 | -1.49(-1.91%) |
May 19, 2014 | 77.45 | 78.37 | 77.35 | 78.13 | 72,707 | +0.16(+0.21%) |
May 16, 2014 | 77.07 | 78.18 | 77.03 | 77.97 | 85,905 | +0.62(+0.80%) |
May 15, 2014 | 77.16 | 77.95 | 76.17 | 77.35 | 155,452 | -0.31(-0.40%) |
May 14, 2014 | 79.27 | 79.27 | 76.50 | 77.66 | 167,631 | -1.65(-2.08%) |
May 13, 2014 | 79.48 | 80.05 | 79.01 | 79.31 | 132,438 | +0.01(+0.01%) |
May 12, 2014 | 77.07 | 80.61 | 77.07 | 79.30 | 257,040 | +2.00(+2.59%) |
May 09, 2014 | 77.47 | 78.11 | 77.01 | 77.30 | 191,796 | -0.43(-0.55%) |
May 08, 2014 | 77.27 | 78.38 | 76.43 | 77.73 | 191,328 | +0.33(+0.43%) |
May 07, 2014 | 75.90 | 78.22 | 75.48 | 77.40 | 291,417 | +1.41(+1.86%) |
May 06, 2014 | 76.21 | 78.44 | 74.75 | 75.99 | 206,591 | -0.71(-0.93%) |
May 05, 2014 | 76.24 | 77.45 | 75.09 | 76.70 | 238,314 | -0.14(-0.18%) |
May 02, 2014 | 75.00 | 77.41 | 73.67 | 76.84 | 207,438 | +1.83(+2.44%) |
May 01, 2014 | 72.60 | 75.14 | 71.63 | 75.01 | 367,941 | +2.41(+3.32%) |
Apr 30, 2014 | 75.38 | 75.67 | 71.90 | 72.60 | 563,235 | -3.19(-4.21%) |
Apr 29, 2014 | 78.00 | 81.00 | 75.55 | 75.79 | 460,228 | -4.71(-5.85%) |
Apr 28, 2014 | 79.35 | 81.31 | 78.14 | 80.50 | 239,950 | +1.10(+1.39%) |
Apr 25, 2014 | 79.97 | 83.22 | 78.37 | 79.40 | 129,321 | -0.95(-1.18%) |
Apr 24, 2014 | 81.28 | 82.97 | 78.92 | 80.35 | 115,979 | -0.24(-0.30%) |
Apr 23, 2014 | 81.49 | 82.21 | 80.40 | 80.59 | 91,192 | -1.35(-1.65%) |
Apr 22, 2014 | 80.19 | 82.56 | 79.70 | 81.94 | 148,165 | +1.48(+1.84%) |
Apr 21, 2014 | 79.90 | 80.86 | 78.29 | 80.46 | 131,741 | +2.18(+2.78%) |
Apr 17, 2014 | 77.96 | 78.28 | 78.28 | 78.28 | 231,300 | +0.04(+0.05%) |
Apr 16, 2014 | 79.40 | 79.81 | 78.01 | 78.24 | 87,312 | -1.04(-1.31%) |
Apr 15, 2014 | 79.94 | 80.47 | 77.78 | 79.28 | 164,301 | -0.69(-0.86%) |
Apr 14, 2014 | 79.44 | 80.66 | 78.71 | 79.97 | 97,372 | +0.98(+1.24%) |
Apr 11, 2014 | 79.64 | 80.00 | 78.38 | 78.99 | 162,531 | -1.01(-1.26%) |
Apr 10, 2014 | 79.80 | 80.38 | 78.77 | 80.00 | 161,266 | +0.54(+0.68%) |
Apr 09, 2014 | 78.55 | 79.77 | 78.51 | 79.46 | 118,784 | +1.35(+1.73%) |
Apr 08, 2014 | 77.74 | 78.68 | 77.15 | 78.11 | 105,652 | +0.22(+0.28%) |
Apr 07, 2014 | 75.85 | 78.11 | 75.85 | 77.89 | 234,879 | +1.46(+1.91%) |
Apr 04, 2014 | 76.38 | 78.01 | 75.68 | 76.43 | 214,042 | +0.14(+0.18%) |
Apr 03, 2014 | 76.35 | 77.05 | 75.78 | 76.29 | 158,076 | +0.00(+0.00%) |
Apr 02, 2014 | 76.47 | 76.86 | 75.29 | 76.29 | 300,642 | +0.38(+0.50%) |
Apr 01, 2014 | 75.43 | 76.67 | 75.35 | 75.91 | 274,386 | +0.83(+1.11%) |
Mar 31, 2014 | 74.23 | 75.69 | 74.03 | 75.08 | 263,375 | +1.27(+1.72%) |
Mar 28, 2014 | 73.72 | 74.81 | 72.77 | 73.81 | 215,186 | +0.12(+0.16%) |
Mar 27, 2014 | 72.13 | 75.15 | 71.58 | 73.69 | 232,006 | +1.84(+2.56%) |
Mar 26, 2014 | 73.01 | 74.65 | 71.77 | 71.85 | 369,717 | -0.91(-1.25%) |
Mar 25, 2014 | 74.61 | 74.61 | 72.00 | 72.76 | 299,915 | -1.23(-1.66%) |
Mar 24, 2014 | 74.47 | 76.80 | 73.12 | 73.99 | 341,752 | +0.00(+0.00%) |
Mar 21, 2014 | 74.97 | 75.05 | 73.62 | 73.99 | 389,286 | -1.34(-1.78%) |
Mar 20, 2014 | 75.59 | 77.40 | 74.20 | 75.33 | 257,810 | -0.29(-0.38%) |
Mar 19, 2014 | 77.94 | 77.94 | 74.99 | 75.62 | 297,892 | -1.73(-2.24%) |
Mar 18, 2014 | 78.20 | 79.64 | 73.85 | 77.35 | 675,987 | -1.74(-2.20%) |
Mar 17, 2014 | 81.22 | 82.65 | 78.85 | 79.09 | 409,622 | -1.94(-2.39%) |
Mar 14, 2014 | 75.01 | 83.47 | 75.01 | 81.03 | 708,015 | +2.78(+3.55%) |
Mar 13, 2014 | 95.81 | 98.28 | 76.08 | 78.25 | 2,342,909 | -19.07(-19.60%) |
Mar 12, 2014 | 96.13 | 98.03 | 95.85 | 97.32 | 104,677 | +0.32(+0.33%) |
Mar 11, 2014 | 97.88 | 98.47 | 96.60 | 97.00 | 83,148 | -1.16(-1.18%) |
Mar 10, 2014 | 98.12 | 98.90 | 97.86 | 98.16 | 91,712 | -0.30(-0.30%) |
Mar 07, 2014 | 98.48 | 98.86 | 97.17 | 98.46 | 146,451 | +0.74(+0.76%) |
Mar 06, 2014 | 97.39 | 98.06 | 96.93 | 97.72 | 123,037 | +0.57(+0.59%) |
Mar 05, 2014 | 97.70 | 98.54 | 96.43 | 97.15 | 70,508 | -0.49(-0.50%) |
Mar 04, 2014 | 97.17 | 98.68 | 96.32 | 97.64 | 235,046 | +1.62(+1.69%) |