Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.43 | 81.43 | 80.17 | 80.51 | 92,191 | -0.93(-1.14%) |
May 29, 2014 | 80.88 | 81.44 | 80.88 | 81.44 | 27,950 | +0.76(+0.94%) |
May 28, 2014 | 81.57 | 81.57 | 80.62 | 80.68 | 1,230,407 | -0.83(-1.02%) |
May 27, 2014 | 80.95 | 81.71 | 80.92 | 81.50 | 289,750 | +0.76(+0.94%) |
May 23, 2014 | 80.06 | 80.75 | 80.75 | 80.75 | 74,763 | +0.51(+0.64%) |
May 22, 2014 | 79.00 | 80.26 | 78.97 | 80.23 | 28,601 | +0.98(+1.23%) |
May 21, 2014 | 79.09 | 79.36 | 78.74 | 79.26 | 86,211 | +0.18(+0.22%) |
May 20, 2014 | 79.53 | 79.75 | 78.71 | 79.08 | 41,203 | -0.59(-0.74%) |
May 19, 2014 | 78.47 | 79.74 | 78.37 | 79.67 | 32,809 | +0.97(+1.23%) |
May 16, 2014 | 78.10 | 78.75 | 77.42 | 78.70 | 273,285 | +0.85(+1.09%) |
May 15, 2014 | 78.08 | 78.08 | 76.94 | 77.86 | 434,020 | -0.34(-0.43%) |
May 14, 2014 | 78.53 | 78.93 | 78.04 | 78.19 | 84,707 | -0.45(-0.58%) |
May 13, 2014 | 79.37 | 79.54 | 78.62 | 78.65 | 1,168,071 | -0.66(-0.83%) |
May 12, 2014 | 77.90 | 79.48 | 77.83 | 79.31 | 79,857 | +1.96(+2.54%) |
May 09, 2014 | 77.02 | 77.61 | 76.43 | 77.34 | 114,659 | +0.37(+0.49%) |
May 08, 2014 | 76.79 | 78.43 | 76.47 | 76.97 | 112,853 | -0.27(-0.34%) |
May 07, 2014 | 77.55 | 77.71 | 76.12 | 77.24 | 221,590 | +0.12(+0.15%) |
May 06, 2014 | 78.12 | 78.38 | 77.12 | 77.12 | 44,949 | -1.18(-1.51%) |
May 05, 2014 | 77.85 | 78.56 | 77.48 | 78.30 | 107,393 | -0.03(-0.04%) |
May 02, 2014 | 78.60 | 79.06 | 78.22 | 78.33 | 64,678 | -0.05(-0.06%) |
May 01, 2014 | 78.03 | 79.34 | 77.98 | 78.38 | 107,903 | +0.18(+0.23%) |
Apr 30, 2014 | 77.15 | 78.22 | 76.80 | 78.20 | 98,334 | +0.80(+1.03%) |
Apr 29, 2014 | 76.88 | 77.51 | 76.59 | 77.40 | 132,977 | +0.75(+0.98%) |
Apr 28, 2014 | 78.01 | 78.03 | 75.72 | 76.65 | 385,564 | -0.96(-1.23%) |
Apr 25, 2014 | 78.52 | 78.77 | 77.51 | 77.61 | 55,017 | -1.36(-1.72%) |
Apr 24, 2014 | 80.01 | 80.08 | 78.12 | 78.97 | 118,154 | -0.27(-0.34%) |
Apr 23, 2014 | 80.08 | 80.08 | 78.97 | 79.24 | 1,983,280 | -1.03(-1.28%) |
Apr 22, 2014 | 79.83 | 80.57 | 79.64 | 80.26 | 67,056 | +0.60(+0.75%) |
Apr 21, 2014 | 79.62 | 79.98 | 79.07 | 79.66 | 69,776 | +0.10(+0.12%) |
Apr 17, 2014 | 78.76 | 79.56 | 79.56 | 79.56 | 55,692 | +0.43(+0.55%) |
Apr 16, 2014 | 78.58 | 79.19 | 78.10 | 79.13 | 65,675 | +0.95(+1.21%) |
Apr 15, 2014 | 77.47 | 78.39 | 76.49 | 78.18 | 163,633 | +0.85(+1.10%) |
Apr 14, 2014 | 76.90 | 77.84 | 76.62 | 77.33 | 385,446 | +0.84(+1.10%) |
Apr 11, 2014 | 77.41 | 77.86 | 76.30 | 76.50 | 2,651,046 | -1.46(-1.87%) |
Apr 10, 2014 | 80.60 | 80.60 | 77.72 | 77.96 | 269,184 | -2.78(-3.44%) |
Apr 09, 2014 | 79.54 | 80.81 | 79.36 | 80.74 | 69,439 | +1.46(+1.84%) |
Apr 08, 2014 | 78.51 | 79.50 | 78.06 | 79.28 | 59,253 | +0.81(+1.03%) |
Apr 07, 2014 | 79.13 | 79.58 | 77.78 | 78.47 | 78,844 | -1.03(-1.29%) |
Apr 04, 2014 | 81.50 | 81.66 | 79.17 | 79.49 | 158,975 | -1.61(-1.98%) |
Apr 03, 2014 | 83.16 | 83.16 | 80.94 | 81.10 | 104,022 | -1.96(-2.36%) |
Apr 02, 2014 | 83.67 | 83.68 | 82.81 | 83.06 | 1,039,358 | -0.39(-0.47%) |
Apr 01, 2014 | 82.27 | 83.51 | 82.26 | 83.46 | 112,771 | +1.38(+1.68%) |
Mar 31, 2014 | 81.13 | 82.29 | 81.13 | 82.08 | 149,650 | +1.24(+1.54%) |
Mar 28, 2014 | 81.04 | 81.69 | 80.66 | 80.83 | 341,767 | +0.05(+0.06%) |
Mar 27, 2014 | 80.62 | 81.24 | 79.82 | 80.78 | 535,972 | +0.03(+0.03%) |
Mar 26, 2014 | 82.72 | 82.79 | 80.75 | 80.75 | 147,085 | -1.42(-1.73%) |
Mar 25, 2014 | 82.70 | 83.39 | 81.53 | 82.17 | 71,959 | -0.12(-0.14%) |
Mar 24, 2014 | 83.42 | 83.44 | 81.46 | 82.29 | 115,662 | -0.70(-0.84%) |
Mar 21, 2014 | 85.03 | 85.03 | 82.99 | 82.99 | 68,182 | -1.97(-2.32%) |
Mar 20, 2014 | 84.48 | 85.04 | 83.97 | 84.96 | 31,305 | +0.51(+0.61%) |
Mar 19, 2014 | 85.19 | 85.19 | 83.89 | 84.45 | 64,178 | -0.88(-1.03%) |
Mar 18, 2014 | 84.21 | 85.43 | 84.18 | 85.33 | 30,053 | +1.34(+1.59%) |
Mar 17, 2014 | 83.57 | 84.57 | 83.57 | 83.99 | 60,561 | +0.91(+1.09%) |
Mar 14, 2014 | 83.20 | 83.70 | 83.05 | 83.08 | 24,103 | -0.17(-0.20%) |
Mar 13, 2014 | 85.21 | 85.27 | 82.95 | 83.25 | 45,333 | -1.64(-1.93%) |
Mar 12, 2014 | 84.13 | 84.90 | 83.53 | 84.88 | 21,414 | +0.35(+0.42%) |
Mar 11, 2014 | 84.89 | 85.35 | 84.30 | 84.53 | 64,693 | -0.19(-0.23%) |
Mar 10, 2014 | 85.26 | 85.29 | 84.40 | 84.73 | 28,056 | -0.51(-0.60%) |
Mar 07, 2014 | 86.43 | 86.43 | 84.99 | 85.24 | 18,163 | -1.01(-1.18%) |
Mar 06, 2014 | 86.62 | 86.66 | 86.21 | 86.25 | 40,508 | -0.24(-0.27%) |
Mar 05, 2014 | 86.29 | 86.50 | 86.14 | 86.49 | 66,106 | +0.08(+0.09%) |
Mar 04, 2014 | 85.50 | 86.60 | 85.50 | 86.41 | 74,940 | +1.99(+2.36%) |