Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.94 | 77.01 | 76.83 | 77.01 | 368,682 | +0.14(+0.18%) |
May 29, 2014 | 77.06 | 77.06 | 76.86 | 76.86 | 235,713 | -0.07(-0.09%) |
May 28, 2014 | 76.82 | 76.97 | 76.82 | 76.94 | 197,675 | +0.23(+0.29%) |
May 27, 2014 | 76.70 | 76.77 | 76.59 | 76.71 | 251,755 | +0.04(+0.06%) |
May 23, 2014 | 76.63 | 76.67 | 76.67 | 76.67 | 567,186 | +0.18(+0.24%) |
May 22, 2014 | 76.47 | 76.56 | 76.44 | 76.48 | 295,634 | -0.00(-0.00%) |
May 21, 2014 | 76.50 | 76.53 | 76.39 | 76.49 | 156,602 | -0.04(-0.05%) |
May 20, 2014 | 76.51 | 76.59 | 76.43 | 76.53 | 222,100 | -0.01(-0.01%) |
May 19, 2014 | 76.66 | 76.71 | 76.53 | 76.53 | 256,874 | -0.08(-0.10%) |
May 16, 2014 | 76.58 | 76.67 | 76.53 | 76.61 | 256,727 | -0.11(-0.14%) |
May 15, 2014 | 76.64 | 76.77 | 76.62 | 76.72 | 334,075 | +0.11(+0.15%) |
May 14, 2014 | 76.48 | 76.62 | 76.45 | 76.60 | 442,328 | +0.15(+0.19%) |
May 13, 2014 | 76.31 | 76.48 | 76.28 | 76.45 | 422,392 | +0.19(+0.24%) |
May 12, 2014 | 76.35 | 76.41 | 76.23 | 76.27 | 421,102 | -0.10(-0.13%) |
May 09, 2014 | 76.38 | 76.38 | 76.26 | 76.37 | 327,075 | -0.01(-0.02%) |
May 08, 2014 | 76.24 | 76.41 | 76.21 | 76.38 | 686,033 | +0.21(+0.28%) |
May 07, 2014 | 76.12 | 76.28 | 76.10 | 76.17 | 386,355 | +0.01(+0.02%) |
May 06, 2014 | 76.19 | 76.19 | 76.09 | 76.16 | 172,482 | -0.02(-0.03%) |
May 05, 2014 | 76.21 | 76.24 | 76.09 | 76.18 | 450,330 | +0.04(+0.05%) |
May 02, 2014 | 75.95 | 76.16 | 75.90 | 76.14 | 161,028 | +0.01(+0.02%) |
May 01, 2014 | 75.90 | 76.13 | 75.88 | 76.13 | 366,601 | +0.26(+0.34%) |
Apr 30, 2014 | 75.86 | 75.95 | 75.81 | 75.87 | 436,903 | +0.02(+0.03%) |
Apr 29, 2014 | 75.75 | 75.85 | 75.73 | 75.85 | 233,699 | +0.06(+0.07%) |
Apr 28, 2014 | 75.77 | 75.85 | 75.68 | 75.79 | 298,951 | -0.06(-0.08%) |
Apr 25, 2014 | 75.85 | 75.94 | 75.83 | 75.85 | 146,136 | +0.06(+0.07%) |
Apr 24, 2014 | 75.75 | 75.81 | 75.70 | 75.80 | 223,990 | +0.02(+0.03%) |
Apr 23, 2014 | 75.78 | 75.84 | 75.74 | 75.78 | 212,143 | +0.11(+0.14%) |
Apr 22, 2014 | 75.71 | 75.73 | 75.63 | 75.67 | 208,217 | -0.08(-0.10%) |
Apr 21, 2014 | 75.71 | 75.78 | 75.65 | 75.75 | 235,940 | +0.21(+0.28%) |
Apr 17, 2014 | 75.80 | 75.54 | 75.54 | 75.54 | 261,083 | -0.26(-0.34%) |
Apr 16, 2014 | 75.80 | 75.85 | 75.72 | 75.80 | 296,953 | -0.08(-0.11%) |
Apr 15, 2014 | 75.81 | 75.90 | 75.71 | 75.88 | 351,227 | +0.16(+0.21%) |
Apr 14, 2014 | 75.78 | 75.83 | 75.70 | 75.73 | 258,354 | -0.18(-0.23%) |
Apr 11, 2014 | 75.78 | 75.90 | 75.71 | 75.90 | 173,799 | +0.22(+0.29%) |
Apr 10, 2014 | 75.61 | 75.80 | 75.56 | 75.68 | 396,836 | +0.07(+0.09%) |
Apr 09, 2014 | 75.51 | 75.68 | 75.44 | 75.61 | 346,244 | +0.02(+0.03%) |
Apr 08, 2014 | 75.55 | 75.62 | 75.51 | 75.59 | 331,627 | -0.00(-0.00%) |
Apr 07, 2014 | 75.54 | 75.63 | 75.52 | 75.59 | 827,992 | +0.13(+0.17%) |
Apr 04, 2014 | 75.41 | 75.56 | 75.41 | 75.47 | 384,979 | +0.17(+0.23%) |
Apr 03, 2014 | 75.25 | 75.36 | 75.21 | 75.30 | 343,733 | +0.02(+0.03%) |
Apr 02, 2014 | 75.21 | 75.27 | 75.17 | 75.27 | 518,807 | -0.08(-0.11%) |
Apr 01, 2014 | 75.32 | 75.39 | 75.29 | 75.36 | 481,407 | -0.01(-0.02%) |
Mar 31, 2014 | 75.35 | 75.39 | 75.22 | 75.37 | 402,203 | +0.07(+0.09%) |
Mar 28, 2014 | 75.35 | 75.40 | 75.25 | 75.30 | 252,864 | -0.05(-0.07%) |
Mar 27, 2014 | 75.25 | 75.47 | 75.25 | 75.35 | 255,618 | -0.05(-0.07%) |
Mar 26, 2014 | 75.27 | 75.42 | 75.22 | 75.40 | 414,279 | +0.14(+0.19%) |
Mar 25, 2014 | 75.20 | 75.31 | 75.19 | 75.26 | 450,765 | +0.02(+0.03%) |
Mar 24, 2014 | 75.13 | 75.27 | 75.13 | 75.24 | 427,451 | +0.11(+0.15%) |
Mar 21, 2014 | 75.10 | 75.26 | 75.10 | 75.13 | 462,397 | +0.03(+0.04%) |
Mar 20, 2014 | 75.02 | 75.20 | 75.02 | 75.10 | 529,950 | -0.04(-0.06%) |
Mar 19, 2014 | 75.44 | 75.61 | 75.08 | 75.14 | 320,686 | -0.35(-0.46%) |
Mar 18, 2014 | 75.44 | 75.56 | 75.42 | 75.49 | 454,421 | -0.01(-0.02%) |
Mar 17, 2014 | 75.51 | 75.58 | 75.47 | 75.50 | 220,918 | -0.05(-0.07%) |
Mar 14, 2014 | 75.60 | 75.66 | 75.47 | 75.55 | 310,555 | -0.06(-0.08%) |
Mar 13, 2014 | 75.37 | 75.61 | 75.27 | 75.61 | 260,187 | +0.21(+0.28%) |
Mar 12, 2014 | 75.31 | 75.44 | 75.29 | 75.40 | 330,469 | +0.14(+0.19%) |
Mar 11, 2014 | 75.22 | 75.30 | 75.18 | 75.26 | 198,727 | -0.07(-0.09%) |
Mar 10, 2014 | 75.39 | 75.39 | 75.24 | 75.33 | 480,905 | +0.19(+0.25%) |
Mar 07, 2014 | 75.15 | 75.28 | 75.12 | 75.14 | 627,961 | -0.10(-0.13%) |
Mar 06, 2014 | 75.19 | 75.27 | 75.13 | 75.24 | 323,135 | +0.01(+0.01%) |
Mar 05, 2014 | 75.22 | 75.36 | 75.18 | 75.23 | 288,209 | +0.10(+0.13%) |
Mar 04, 2014 | 75.25 | 75.28 | 75.13 | 75.13 | 266,713 | -0.31(-0.41%) |