Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.78 | 81.25 | 80.63 | 80.93 | 518,906 | +0.08(+0.10%) |
May 29, 2014 | 80.79 | 81.13 | 80.48 | 80.85 | 388,562 | -0.04(-0.05%) |
May 28, 2014 | 81.20 | 81.33 | 80.70 | 80.89 | 488,621 | -0.41(-0.50%) |
May 27, 2014 | 81.25 | 81.82 | 81.11 | 81.30 | 533,230 | +0.21(+0.26%) |
May 23, 2014 | 80.85 | 81.09 | 81.09 | 81.09 | 318,600 | +0.09(+0.11%) |
May 22, 2014 | 80.64 | 81.07 | 80.50 | 81.00 | 277,065 | +0.25(+0.31%) |
May 21, 2014 | 80.38 | 80.77 | 80.15 | 80.75 | 355,272 | +0.73(+0.91%) |
May 20, 2014 | 80.40 | 80.42 | 79.67 | 80.02 | 372,359 | -0.43(-0.53%) |
May 19, 2014 | 79.64 | 80.51 | 79.64 | 80.45 | 323,869 | +0.47(+0.59%) |
May 16, 2014 | 79.19 | 80.04 | 79.03 | 79.98 | 514,691 | +0.18(+0.23%) |
May 15, 2014 | 80.24 | 80.24 | 78.92 | 79.80 | 410,004 | -0.80(-0.99%) |
May 14, 2014 | 81.45 | 81.45 | 80.36 | 80.60 | 300,811 | -0.95(-1.16%) |
May 13, 2014 | 81.79 | 81.98 | 81.30 | 81.55 | 251,701 | -0.05(-0.06%) |
May 12, 2014 | 80.88 | 81.65 | 80.74 | 81.60 | 275,169 | +0.86(+1.07%) |
May 09, 2014 | 80.48 | 80.86 | 79.90 | 80.74 | 237,860 | +0.05(+0.06%) |
May 08, 2014 | 79.94 | 81.05 | 79.94 | 80.69 | 348,782 | +0.43(+0.54%) |
May 07, 2014 | 79.30 | 80.29 | 79.01 | 80.26 | 463,065 | +1.11(+1.40%) |
May 06, 2014 | 79.71 | 80.08 | 79.05 | 79.15 | 492,305 | -0.89(-1.11%) |
May 05, 2014 | 79.57 | 80.25 | 79.12 | 80.04 | 422,174 | -0.01(-0.01%) |
May 02, 2014 | 79.79 | 80.63 | 79.79 | 80.05 | 331,932 | +0.26(+0.33%) |
May 01, 2014 | 79.61 | 80.19 | 79.29 | 79.79 | 509,689 | +0.09(+0.11%) |
Apr 30, 2014 | 78.96 | 79.74 | 78.55 | 79.70 | 518,431 | +0.91(+1.15%) |
Apr 29, 2014 | 78.41 | 79.23 | 78.16 | 78.79 | 593,918 | +0.74(+0.95%) |
Apr 28, 2014 | 78.80 | 78.87 | 77.31 | 78.05 | 533,396 | -0.34(-0.43%) |
Apr 25, 2014 | 78.82 | 78.96 | 78.17 | 78.39 | 607,717 | -0.50(-0.63%) |
Apr 24, 2014 | 79.41 | 79.55 | 78.15 | 78.89 | 765,869 | -0.11(-0.14%) |
Apr 23, 2014 | 79.21 | 79.83 | 78.72 | 79.00 | 553,252 | +0.49(+0.62%) |
Apr 22, 2014 | 78.07 | 78.86 | 77.92 | 78.51 | 397,255 | +0.44(+0.56%) |
Apr 21, 2014 | 78.56 | 78.79 | 77.97 | 78.07 | 294,245 | -0.41(-0.52%) |
Apr 17, 2014 | 77.91 | 78.48 | 78.48 | 78.48 | 428,300 | +0.43(+0.55%) |
Apr 16, 2014 | 77.92 | 78.08 | 77.38 | 78.05 | 212,310 | +0.92(+1.19%) |
Apr 15, 2014 | 76.58 | 77.38 | 76.27 | 77.13 | 443,911 | +0.56(+0.73%) |
Apr 14, 2014 | 77.14 | 77.21 | 75.94 | 76.57 | 420,206 | +0.11(+0.14%) |
Apr 11, 2014 | 77.00 | 77.55 | 76.44 | 76.46 | 485,342 | -0.84(-1.09%) |
Apr 10, 2014 | 78.78 | 79.10 | 77.25 | 77.30 | 537,408 | -1.36(-1.73%) |
Apr 09, 2014 | 78.02 | 78.76 | 77.49 | 78.66 | 366,558 | +0.89(+1.14%) |
Apr 08, 2014 | 77.19 | 78.10 | 76.90 | 77.77 | 410,156 | +0.45(+0.58%) |
Apr 07, 2014 | 78.15 | 78.43 | 77.19 | 77.32 | 641,190 | -1.10(-1.40%) |
Apr 04, 2014 | 79.69 | 80.18 | 78.39 | 78.42 | 595,225 | -0.77(-0.97%) |
Apr 03, 2014 | 79.25 | 79.53 | 78.91 | 79.19 | 345,864 | +0.06(+0.08%) |
Apr 02, 2014 | 79.10 | 79.39 | 78.76 | 79.13 | 344,230 | +0.04(+0.05%) |
Apr 01, 2014 | 78.62 | 79.12 | 78.01 | 79.09 | 380,018 | +0.39(+0.50%) |
Mar 31, 2014 | 77.70 | 78.75 | 77.70 | 78.70 | 486,060 | +1.35(+1.75%) |
Mar 28, 2014 | 77.47 | 77.82 | 77.00 | 77.35 | 333,268 | +0.37(+0.48%) |
Mar 27, 2014 | 77.93 | 78.19 | 76.74 | 76.98 | 399,127 | -0.86(-1.10%) |
Mar 26, 2014 | 79.08 | 79.45 | 77.84 | 77.84 | 245,404 | -0.93(-1.18%) |
Mar 25, 2014 | 79.32 | 79.49 | 78.34 | 78.77 | 348,345 | -0.06(-0.08%) |
Mar 24, 2014 | 79.45 | 79.71 | 78.57 | 78.83 | 423,289 | -0.38(-0.48%) |
Mar 21, 2014 | 79.52 | 79.78 | 79.02 | 79.21 | 817,247 | +0.40(+0.51%) |
Mar 20, 2014 | 78.23 | 79.41 | 78.23 | 78.81 | 373,286 | +0.20(+0.25%) |
Mar 19, 2014 | 78.86 | 79.09 | 78.07 | 78.61 | 339,137 | -0.27(-0.34%) |
Mar 18, 2014 | 78.52 | 79.09 | 78.23 | 78.88 | 279,361 | +0.50(+0.64%) |
Mar 17, 2014 | 78.34 | 78.77 | 78.12 | 78.38 | 396,967 | +0.39(+0.50%) |
Mar 14, 2014 | 78.08 | 78.59 | 77.58 | 77.99 | 424,011 | -0.15(-0.19%) |
Mar 13, 2014 | 79.50 | 79.54 | 77.98 | 78.14 | 496,775 | -0.79(-1.00%) |
Mar 12, 2014 | 78.26 | 78.98 | 78.06 | 78.93 | 423,962 | -0.03(-0.04%) |
Mar 11, 2014 | 80.19 | 80.30 | 78.81 | 78.96 | 383,486 | -0.87(-1.09%) |
Mar 10, 2014 | 80.11 | 80.43 | 79.60 | 79.83 | 411,081 | -0.44(-0.55%) |
Mar 07, 2014 | 79.85 | 80.37 | 79.64 | 80.27 | 475,748 | +0.87(+1.10%) |
Mar 06, 2014 | 78.83 | 79.57 | 78.67 | 79.40 | 422,616 | +0.72(+0.92%) |
Mar 05, 2014 | 78.45 | 78.82 | 78.18 | 78.68 | 249,134 | +0.08(+0.10%) |
Mar 04, 2014 | 77.89 | 78.64 | 77.89 | 78.60 | 470,087 | +1.58(+2.05%) |