Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 82.53 | 83.10 | 82.34 | 82.73 | 6,450,388 | -0.02(-0.02%) |
May 29, 2014 | 82.64 | 82.80 | 82.15 | 82.75 | 6,617,208 | +0.42(+0.51%) |
May 28, 2014 | 82.52 | 82.62 | 81.98 | 82.32 | 4,724,229 | -0.14(-0.17%) |
May 27, 2014 | 82.28 | 82.70 | 82.05 | 82.46 | 5,278,300 | +0.41(+0.50%) |
May 23, 2014 | 80.93 | 82.05 | 82.05 | 82.05 | 4,651,387 | +0.83(+1.02%) |
May 22, 2014 | 80.93 | 81.52 | 80.79 | 81.22 | 3,300,535 | +0.28(+0.35%) |
May 21, 2014 | 80.18 | 81.08 | 80.18 | 80.93 | 4,809,760 | +1.08(+1.36%) |
May 20, 2014 | 79.70 | 80.51 | 79.29 | 79.85 | 6,114,517 | +0.04(+0.05%) |
May 19, 2014 | 79.20 | 80.14 | 78.92 | 79.81 | 4,972,934 | +0.65(+0.82%) |
May 16, 2014 | 78.94 | 79.19 | 78.13 | 79.16 | 5,914,345 | +0.24(+0.30%) |
May 15, 2014 | 79.41 | 79.59 | 78.00 | 78.93 | 7,799,464 | -0.76(-0.95%) |
May 14, 2014 | 80.52 | 80.92 | 79.40 | 79.68 | 6,277,693 | -1.14(-1.41%) |
May 13, 2014 | 81.17 | 81.49 | 80.50 | 80.83 | 5,355,909 | -0.33(-0.41%) |
May 12, 2014 | 80.83 | 81.67 | 80.83 | 81.16 | 5,790,848 | +0.46(+0.57%) |
May 09, 2014 | 80.03 | 80.77 | 79.66 | 80.70 | 5,460,080 | +0.34(+0.43%) |
May 08, 2014 | 78.98 | 81.01 | 78.85 | 80.35 | 9,401,083 | +1.29(+1.63%) |
May 07, 2014 | 80.40 | 81.18 | 78.90 | 79.06 | 12,079,827 | -0.73(-0.91%) |
May 06, 2014 | 80.34 | 80.38 | 79.57 | 79.79 | 10,536,725 | -0.19(-0.23%) |
May 05, 2014 | 79.19 | 80.07 | 78.58 | 79.98 | 5,751,494 | +0.90(+1.13%) |
May 02, 2014 | 78.40 | 79.32 | 78.40 | 79.08 | 7,717,712 | +0.74(+0.94%) |
May 01, 2014 | 78.14 | 78.65 | 78.05 | 78.34 | 6,587,417 | +0.22(+0.28%) |
Apr 30, 2014 | 77.30 | 78.31 | 76.99 | 78.13 | 6,481,033 | +0.69(+0.89%) |
Apr 29, 2014 | 77.15 | 77.48 | 76.55 | 77.44 | 4,677,124 | +0.85(+1.11%) |
Apr 28, 2014 | 77.56 | 77.85 | 75.70 | 76.59 | 7,633,424 | -0.44(-0.58%) |
Apr 25, 2014 | 78.25 | 78.25 | 76.97 | 77.03 | 6,289,992 | -1.34(-1.71%) |
Apr 24, 2014 | 78.52 | 78.84 | 77.90 | 78.37 | 4,694,736 | +0.07(+0.09%) |
Apr 23, 2014 | 78.31 | 78.73 | 77.76 | 78.30 | 4,210,840 | +0.07(+0.09%) |
Apr 22, 2014 | 78.01 | 78.67 | 78.00 | 78.24 | 5,931,033 | +0.33(+0.43%) |
Apr 21, 2014 | 78.74 | 78.76 | 77.49 | 77.90 | 7,190,123 | -0.87(-1.10%) |
Apr 17, 2014 | 77.50 | 78.77 | 78.77 | 78.77 | 7,746,083 | +1.02(+1.32%) |
Apr 16, 2014 | 77.18 | 77.77 | 77.00 | 77.74 | 6,046,695 | +1.27(+1.66%) |
Apr 15, 2014 | 76.70 | 77.01 | 75.14 | 76.47 | 6,496,476 | +0.04(+0.05%) |
Apr 14, 2014 | 76.51 | 76.64 | 75.68 | 76.43 | 6,057,179 | +0.60(+0.79%) |
Apr 11, 2014 | 76.33 | 76.73 | 75.64 | 75.83 | 9,349,098 | -0.49(-0.65%) |
Apr 10, 2014 | 79.68 | 79.68 | 76.30 | 76.33 | 10,201,087 | -2.91(-3.68%) |
Apr 09, 2014 | 78.75 | 79.30 | 78.05 | 79.24 | 7,110,179 | +0.89(+1.13%) |
Apr 08, 2014 | 78.06 | 78.43 | 76.93 | 78.35 | 7,194,916 | +0.43(+0.56%) |
Apr 07, 2014 | 79.19 | 79.57 | 77.36 | 77.92 | 9,137,793 | -1.28(-1.62%) |
Apr 04, 2014 | 81.06 | 81.58 | 79.17 | 79.20 | 9,032,893 | -1.24(-1.54%) |
Apr 03, 2014 | 80.67 | 80.98 | 79.90 | 80.44 | 4,973,005 | +0.02(+0.02%) |
Apr 02, 2014 | 80.47 | 80.72 | 80.06 | 80.42 | 6,166,126 | +0.10(+0.12%) |
Apr 01, 2014 | 79.16 | 80.36 | 79.16 | 80.32 | 6,656,066 | +1.48(+1.87%) |
Mar 31, 2014 | 78.48 | 79.16 | 78.44 | 78.85 | 6,954,688 | +1.06(+1.37%) |
Mar 28, 2014 | 77.53 | 78.25 | 77.11 | 77.78 | 5,363,628 | +0.50(+0.65%) |
Mar 27, 2014 | 77.10 | 77.41 | 76.10 | 77.28 | 9,319,580 | -0.14(-0.18%) |
Mar 26, 2014 | 78.71 | 79.01 | 77.41 | 77.42 | 6,826,036 | -0.92(-1.17%) |
Mar 25, 2014 | 79.01 | 79.11 | 77.40 | 78.33 | 6,796,083 | +0.06(+0.08%) |
Mar 24, 2014 | 79.48 | 79.69 | 78.17 | 78.28 | 7,761,341 | -0.85(-1.07%) |
Mar 21, 2014 | 80.71 | 80.80 | 78.83 | 79.12 | 7,962,868 | -0.45(-0.57%) |
Mar 20, 2014 | 79.36 | 79.78 | 78.54 | 79.58 | 6,060,641 | +0.29(+0.36%) |
Mar 19, 2014 | 80.99 | 81.04 | 78.82 | 79.29 | 6,500,581 | -1.45(-1.79%) |
Mar 18, 2014 | 80.28 | 80.99 | 80.04 | 80.74 | 5,460,622 | +0.59(+0.74%) |
Mar 17, 2014 | 79.27 | 80.35 | 79.08 | 80.15 | 7,391,964 | +1.30(+1.65%) |
Mar 14, 2014 | 78.63 | 79.18 | 78.35 | 78.85 | 7,875,025 | +0.14(+0.18%) |
Mar 13, 2014 | 80.50 | 80.73 | 78.44 | 78.71 | 8,699,720 | -1.43(-1.78%) |
Mar 12, 2014 | 79.36 | 80.15 | 78.83 | 80.14 | 6,476,465 | +0.33(+0.41%) |
Mar 11, 2014 | 80.93 | 81.07 | 79.49 | 79.81 | 7,282,812 | -0.91(-1.12%) |
Mar 10, 2014 | 80.92 | 81.17 | 80.45 | 80.72 | 5,290,474 | -0.24(-0.29%) |
Mar 07, 2014 | 82.32 | 82.37 | 80.76 | 80.95 | 7,595,035 | -1.11(-1.36%) |
Mar 06, 2014 | 81.59 | 82.15 | 81.57 | 82.07 | 5,863,488 | +0.65(+0.80%) |
Mar 05, 2014 | 80.96 | 81.94 | 80.77 | 81.42 | 7,788,360 | +0.96(+1.19%) |
Mar 04, 2014 | 79.37 | 80.91 | 79.31 | 80.46 | 8,144,877 | +2.22(+2.83%) |