Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.05 | 80.32 | 79.95 | 80.29 | 1,660,611 | +0.15(+0.19%) |
May 29, 2014 | 79.76 | 80.16 | 79.72 | 80.14 | 1,532,583 | +0.51(+0.64%) |
May 28, 2014 | 79.73 | 79.89 | 79.52 | 79.63 | 1,045,350 | -0.25(-0.32%) |
May 27, 2014 | 79.52 | 79.88 | 79.50 | 79.88 | 1,287,157 | +0.60(+0.76%) |
May 23, 2014 | 78.83 | 79.28 | 79.28 | 79.28 | 1,090,056 | +0.30(+0.38%) |
May 22, 2014 | 78.67 | 79.02 | 78.50 | 78.98 | 916,558 | +0.43(+0.55%) |
May 21, 2014 | 78.05 | 78.60 | 78.05 | 78.55 | 1,780,974 | +0.64(+0.82%) |
May 20, 2014 | 78.41 | 78.41 | 77.68 | 77.91 | 2,779,506 | -0.54(-0.69%) |
May 19, 2014 | 77.95 | 78.49 | 77.82 | 78.45 | 1,213,105 | +0.37(+0.47%) |
May 16, 2014 | 77.77 | 78.10 | 77.41 | 78.08 | 1,548,864 | +0.43(+0.56%) |
May 15, 2014 | 78.11 | 78.20 | 77.18 | 77.65 | 1,563,714 | -0.69(-0.88%) |
May 14, 2014 | 78.56 | 78.77 | 78.22 | 78.34 | 1,600,404 | -0.40(-0.51%) |
May 13, 2014 | 78.87 | 79.07 | 78.69 | 78.75 | 921,527 | +0.00(+0.00%) |
May 12, 2014 | 78.18 | 78.78 | 78.14 | 78.75 | 1,124,758 | +0.87(+1.12%) |
May 09, 2014 | 77.41 | 77.87 | 77.15 | 77.87 | 1,413,749 | +0.33(+0.43%) |
May 08, 2014 | 77.51 | 78.30 | 77.29 | 77.54 | 1,366,809 | -0.16(-0.21%) |
May 07, 2014 | 77.70 | 77.76 | 76.82 | 77.70 | 1,668,407 | +0.22(+0.28%) |
May 06, 2014 | 78.02 | 78.13 | 77.47 | 77.49 | 1,317,700 | -0.72(-0.92%) |
May 05, 2014 | 77.57 | 78.28 | 77.33 | 78.21 | 1,705,645 | +0.23(+0.30%) |
May 02, 2014 | 77.95 | 78.29 | 77.79 | 77.97 | 1,935,054 | -0.02(-0.02%) |
May 01, 2014 | 77.83 | 78.31 | 77.72 | 77.99 | 2,099,566 | +0.06(+0.08%) |
Apr 30, 2014 | 77.38 | 77.93 | 77.26 | 77.93 | 1,543,382 | +0.31(+0.39%) |
Apr 29, 2014 | 77.48 | 77.75 | 77.18 | 77.62 | 1,036,576 | +0.44(+0.57%) |
Apr 28, 2014 | 77.25 | 77.69 | 76.32 | 77.18 | 1,902,877 | +0.18(+0.23%) |
Apr 25, 2014 | 77.53 | 77.58 | 76.83 | 77.00 | 2,057,761 | -0.84(-1.08%) |
Apr 24, 2014 | 78.15 | 78.29 | 77.35 | 77.84 | 1,252,451 | +0.13(+0.16%) |
Apr 23, 2014 | 78.00 | 78.05 | 77.67 | 77.71 | 1,657,492 | -0.33(-0.43%) |
Apr 22, 2014 | 77.78 | 78.27 | 77.73 | 78.05 | 1,425,601 | +0.52(+0.67%) |
Apr 21, 2014 | 77.22 | 77.57 | 77.03 | 77.52 | 915,989 | +0.37(+0.48%) |
Apr 17, 2014 | 76.97 | 77.15 | 77.15 | 77.15 | 1,375,655 | +0.06(+0.08%) |
Apr 16, 2014 | 76.65 | 77.10 | 76.39 | 77.09 | 2,687,395 | +0.93(+1.22%) |
Apr 15, 2014 | 75.87 | 76.35 | 74.91 | 76.16 | 2,867,612 | +0.45(+0.59%) |
Apr 14, 2014 | 75.81 | 76.02 | 75.10 | 75.71 | 2,354,971 | +0.58(+0.78%) |
Apr 11, 2014 | 75.55 | 76.01 | 75.07 | 75.13 | 4,029,286 | -0.87(-1.15%) |
Apr 10, 2014 | 77.84 | 77.87 | 75.83 | 76.00 | 1,926,010 | -1.86(-2.39%) |
Apr 09, 2014 | 77.01 | 77.88 | 76.85 | 77.86 | 2,233,497 | +1.10(+1.43%) |
Apr 08, 2014 | 76.34 | 76.89 | 76.04 | 76.77 | 2,158,947 | +0.41(+0.54%) |
Apr 07, 2014 | 76.97 | 77.24 | 76.07 | 76.35 | 2,438,916 | -0.93(-1.20%) |
Apr 04, 2014 | 78.92 | 79.05 | 77.10 | 77.28 | 2,866,121 | -1.27(-1.62%) |
Apr 03, 2014 | 79.10 | 79.10 | 78.28 | 78.55 | 2,539,837 | -0.41(-0.51%) |
Apr 02, 2014 | 78.83 | 79.03 | 78.72 | 78.95 | 1,517,087 | +0.26(+0.33%) |
Apr 01, 2014 | 78.13 | 78.72 | 78.13 | 78.69 | 2,371,723 | +0.82(+1.05%) |
Mar 31, 2014 | 77.79 | 78.07 | 77.61 | 77.87 | 1,731,573 | +0.63(+0.82%) |
Mar 28, 2014 | 77.18 | 77.73 | 77.03 | 77.24 | 1,396,952 | +0.32(+0.42%) |
Mar 27, 2014 | 77.05 | 77.29 | 76.54 | 76.92 | 2,616,845 | -0.18(-0.23%) |
Mar 26, 2014 | 78.15 | 78.30 | 77.10 | 77.10 | 4,607,805 | -0.76(-0.97%) |
Mar 25, 2014 | 77.92 | 78.35 | 77.41 | 77.86 | 2,999,679 | +0.23(+0.30%) |
Mar 24, 2014 | 78.42 | 78.53 | 77.18 | 77.63 | 2,995,238 | -0.51(-0.65%) |
Mar 21, 2014 | 79.21 | 79.32 | 78.09 | 78.14 | 1,949,269 | -0.57(-0.73%) |
Mar 20, 2014 | 78.28 | 78.80 | 78.04 | 78.71 | 2,197,999 | +0.24(+0.31%) |
Mar 19, 2014 | 79.00 | 79.06 | 77.98 | 78.47 | 2,302,347 | -0.51(-0.65%) |
Mar 18, 2014 | 78.54 | 79.07 | 78.45 | 78.98 | 1,987,374 | +0.66(+0.85%) |
Mar 17, 2014 | 78.06 | 78.59 | 78.01 | 78.32 | 1,634,102 | +0.65(+0.84%) |
Mar 14, 2014 | 77.63 | 78.11 | 77.59 | 77.66 | 3,264,358 | -0.18(-0.23%) |
Mar 13, 2014 | 79.13 | 79.16 | 77.60 | 77.84 | 2,486,373 | -1.01(-1.29%) |
Mar 12, 2014 | 78.48 | 78.89 | 78.20 | 78.85 | 2,063,690 | +0.00(+0.00%) |
Mar 11, 2014 | 79.18 | 79.51 | 78.65 | 78.85 | 1,653,565 | -0.29(-0.36%) |
Mar 10, 2014 | 79.16 | 79.24 | 78.70 | 79.14 | 1,823,888 | -0.07(-0.09%) |
Mar 07, 2014 | 79.72 | 79.72 | 78.93 | 79.21 | 2,199,888 | -0.15(-0.19%) |
Mar 06, 2014 | 79.55 | 79.62 | 79.23 | 79.37 | 3,126,125 | +0.10(+0.12%) |
Mar 05, 2014 | 79.39 | 79.44 | 79.20 | 79.27 | 3,101,311 | -0.07(-0.09%) |
Mar 04, 2014 | 78.95 | 79.46 | 78.88 | 79.34 | 5,814,884 | +1.19(+1.53%) |