Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 83.71 | 83.87 | 83.54 | 83.78 | 1,717,090 | +0.02(+0.02%) |
May 29, 2014 | 83.51 | 83.76 | 83.29 | 83.76 | 1,568,507 | +0.45(+0.54%) |
May 28, 2014 | 83.43 | 83.51 | 83.14 | 83.32 | 1,643,843 | -0.09(-0.11%) |
May 27, 2014 | 83.15 | 83.43 | 83.11 | 83.41 | 1,733,890 | +0.55(+0.66%) |
May 23, 2014 | 82.54 | 82.86 | 82.86 | 82.86 | 1,392,885 | +0.31(+0.38%) |
May 22, 2014 | 82.19 | 82.61 | 82.06 | 82.55 | 798,747 | +0.40(+0.48%) |
May 21, 2014 | 81.80 | 82.22 | 81.69 | 82.16 | 1,528,976 | +0.63(+0.77%) |
May 20, 2014 | 82.05 | 82.13 | 81.29 | 81.53 | 2,209,353 | -0.61(-0.75%) |
May 19, 2014 | 81.56 | 82.18 | 81.49 | 82.14 | 1,437,749 | +0.38(+0.46%) |
May 16, 2014 | 81.54 | 81.77 | 81.13 | 81.76 | 1,368,954 | +0.34(+0.42%) |
May 15, 2014 | 81.91 | 81.97 | 80.95 | 81.42 | 2,554,435 | -0.76(-0.92%) |
May 14, 2014 | 82.57 | 82.61 | 82.05 | 82.17 | 1,649,075 | -0.45(-0.55%) |
May 13, 2014 | 82.79 | 82.93 | 82.57 | 82.63 | 1,814,505 | -0.05(-0.06%) |
May 12, 2014 | 82.12 | 82.70 | 82.07 | 82.68 | 2,194,993 | +0.93(+1.13%) |
May 09, 2014 | 81.55 | 81.75 | 81.19 | 81.75 | 1,946,239 | +0.20(+0.25%) |
May 08, 2014 | 81.69 | 82.28 | 81.32 | 81.55 | 2,214,848 | -0.22(-0.27%) |
May 07, 2014 | 81.64 | 81.79 | 80.90 | 81.77 | 1,954,156 | +0.38(+0.47%) |
May 06, 2014 | 81.95 | 82.02 | 81.37 | 81.39 | 1,587,166 | -0.76(-0.92%) |
May 05, 2014 | 81.61 | 82.20 | 81.32 | 82.15 | 1,546,171 | +0.13(+0.16%) |
May 02, 2014 | 82.11 | 82.48 | 81.91 | 82.01 | 2,006,239 | -0.07(-0.08%) |
May 01, 2014 | 81.96 | 82.32 | 81.73 | 82.08 | 2,111,171 | +0.03(+0.03%) |
Apr 30, 2014 | 81.75 | 82.08 | 81.41 | 82.06 | 1,690,992 | +0.30(+0.37%) |
Apr 29, 2014 | 81.61 | 81.86 | 81.41 | 81.75 | 3,639,969 | +0.40(+0.50%) |
Apr 28, 2014 | 81.53 | 81.80 | 80.47 | 81.35 | 2,431,841 | +0.12(+0.15%) |
Apr 25, 2014 | 81.77 | 81.82 | 81.06 | 81.23 | 2,291,181 | -0.80(-0.97%) |
Apr 24, 2014 | 82.32 | 82.37 | 81.58 | 82.03 | 1,748,835 | +0.11(+0.13%) |
Apr 23, 2014 | 82.13 | 82.18 | 81.86 | 81.92 | 2,137,318 | -0.21(-0.26%) |
Apr 22, 2014 | 81.83 | 82.37 | 81.77 | 82.13 | 2,901,091 | +0.42(+0.51%) |
Apr 21, 2014 | 81.43 | 81.71 | 81.25 | 81.71 | 3,616,776 | +0.33(+0.40%) |
Apr 17, 2014 | 81.12 | 81.38 | 81.38 | 81.38 | 2,663,704 | +0.16(+0.20%) |
Apr 16, 2014 | 80.95 | 81.23 | 80.56 | 81.22 | 5,346,837 | +0.84(+1.05%) |
Apr 15, 2014 | 80.04 | 80.43 | 79.11 | 80.38 | 3,968,340 | +0.55(+0.69%) |
Apr 14, 2014 | 79.94 | 80.10 | 79.19 | 79.84 | 3,861,098 | +0.54(+0.68%) |
Apr 11, 2014 | 79.64 | 80.09 | 79.23 | 79.30 | 4,017,544 | -0.79(-0.99%) |
Apr 10, 2014 | 81.86 | 81.91 | 79.95 | 80.09 | 3,898,840 | -1.80(-2.20%) |
Apr 09, 2014 | 81.19 | 81.89 | 80.95 | 81.89 | 2,347,785 | +0.97(+1.20%) |
Apr 08, 2014 | 80.57 | 81.09 | 80.22 | 80.92 | 4,431,192 | +0.35(+0.44%) |
Apr 07, 2014 | 81.27 | 81.45 | 80.33 | 80.57 | 6,302,438 | -0.98(-1.20%) |
Apr 04, 2014 | 83.16 | 83.17 | 81.42 | 81.54 | 3,597,737 | -1.14(-1.37%) |
Apr 03, 2014 | 83.06 | 83.07 | 82.42 | 82.68 | 2,578,879 | -0.23(-0.27%) |
Apr 02, 2014 | 82.84 | 83.01 | 82.60 | 82.91 | 3,393,773 | +0.26(+0.32%) |
Apr 01, 2014 | 82.36 | 82.68 | 82.24 | 82.65 | 4,613,645 | +0.64(+0.78%) |
Mar 31, 2014 | 81.69 | 82.10 | 81.68 | 82.01 | 3,537,907 | +0.80(+0.98%) |
Mar 28, 2014 | 81.08 | 81.69 | 81.00 | 81.21 | 1,822,392 | +0.36(+0.45%) |
Mar 27, 2014 | 80.84 | 81.19 | 80.51 | 80.84 | 3,131,928 | -0.17(-0.21%) |
Mar 26, 2014 | 82.05 | 82.16 | 81.00 | 81.01 | 3,441,998 | -0.68(-0.83%) |
Mar 25, 2014 | 81.78 | 82.10 | 81.27 | 81.69 | 2,069,185 | +0.29(+0.35%) |
Mar 24, 2014 | 82.19 | 82.26 | 81.03 | 81.41 | 4,682,376 | -0.48(-0.58%) |
Mar 21, 2014 | 82.50 | 82.67 | 81.80 | 81.88 | 3,368,600 | -0.30(-0.37%) |
Mar 20, 2014 | 81.58 | 82.25 | 81.43 | 82.19 | 1,749,846 | +0.41(+0.50%) |
Mar 19, 2014 | 82.27 | 82.33 | 81.27 | 81.77 | 3,229,406 | -0.47(-0.57%) |
Mar 18, 2014 | 81.80 | 82.33 | 81.67 | 82.24 | 4,385,053 | +0.70(+0.85%) |
Mar 17, 2014 | 81.33 | 81.81 | 81.31 | 81.55 | 3,265,898 | +0.64(+0.80%) |
Mar 14, 2014 | 80.84 | 81.31 | 80.78 | 80.90 | 3,452,813 | -0.10(-0.12%) |
Mar 13, 2014 | 82.24 | 82.32 | 80.77 | 81.00 | 4,152,042 | -0.95(-1.16%) |
Mar 12, 2014 | 81.56 | 81.98 | 81.28 | 81.95 | 2,655,891 | +0.06(+0.07%) |
Mar 11, 2014 | 82.51 | 82.62 | 81.70 | 81.89 | 4,439,045 | -0.46(-0.56%) |
Mar 10, 2014 | 82.36 | 82.42 | 81.87 | 82.35 | 3,087,083 | -0.06(-0.07%) |
Mar 07, 2014 | 82.80 | 82.81 | 82.09 | 82.41 | 2,760,142 | -0.03(-0.03%) |
Mar 06, 2014 | 82.55 | 82.64 | 82.32 | 82.44 | 2,487,808 | +0.15(+0.18%) |
Mar 05, 2014 | 82.31 | 82.41 | 82.17 | 82.29 | 2,214,806 | +0.02(+0.02%) |
Mar 04, 2014 | 82.03 | 82.39 | 81.79 | 82.27 | 3,704,711 | +1.27(+1.57%) |