Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.27 | 80.60 | 80.27 | 80.38 | 8,923 | -0.11(-0.14%) |
May 29, 2014 | 80.38 | 80.49 | 80.05 | 80.49 | 11,567 | +0.42(+0.53%) |
May 28, 2014 | 80.25 | 80.57 | 79.90 | 80.07 | 14,330 | -0.53(-0.66%) |
May 27, 2014 | 80.70 | 80.71 | 80.41 | 80.60 | 28,806 | -0.39(-0.48%) |
May 23, 2014 | 80.99 | 80.99 | 80.99 | 0 | +2.29(+2.91%) | |
May 22, 2014 | 78.30 | 78.75 | 78.30 | 78.70 | 11,635 | +0.06(+0.08%) |
May 21, 2014 | 77.99 | 78.70 | 77.99 | 78.64 | 10,047 | +0.63(+0.81%) |
May 20, 2014 | 77.93 | 78.25 | 77.64 | 78.01 | 15,141 | +0.36(+0.46%) |
May 19, 2014 | 77.25 | 77.70 | 77.16 | 77.65 | 13,242 | +1.06(+1.38%) |
May 16, 2014 | 76.31 | 76.59 | 76.11 | 76.59 | 42,580 | -0.25(-0.33%) |
May 15, 2014 | 77.25 | 77.35 | 76.50 | 76.84 | 21,745 | -2.16(-2.73%) |
May 14, 2014 | 79.32 | 79.32 | 78.82 | 79.00 | 19,341 | -0.09(-0.11%) |
May 13, 2014 | 78.69 | 79.09 | 78.69 | 79.09 | 12,375 | +0.28(+0.36%) |
May 12, 2014 | 78.61 | 78.81 | 78.24 | 78.81 | 12,940 | +0.19(+0.24%) |
May 09, 2014 | 78.75 | 78.86 | 78.55 | 78.62 | 69,365 | +0.35(+0.45%) |
May 08, 2014 | 78.73 | 78.73 | 78.25 | 78.27 | 6,809 | -0.11(-0.14%) |
May 07, 2014 | 78.09 | 78.65 | 78.09 | 78.38 | 12,772 | -0.37(-0.47%) |
May 06, 2014 | 79.53 | 79.53 | 78.58 | 78.75 | 12,127 | -0.35(-0.44%) |
May 05, 2014 | 78.94 | 79.12 | 78.75 | 79.10 | 15,936 | +0.00(+0.00%) |
May 02, 2014 | 79.20 | 79.34 | 78.88 | 79.10 | 16,373 | -0.50(-0.63%) |
May 01, 2014 | 79.87 | 79.87 | 79.42 | 79.60 | 22,615 | +0.65(+0.82%) |
Apr 30, 2014 | 78.45 | 78.96 | 78.40 | 78.95 | 32,866 | +0.91(+1.16%) |
Apr 29, 2014 | 77.80 | 78.41 | 77.80 | 78.05 | 33,268 | +0.44(+0.56%) |
Apr 28, 2014 | 77.61 | 77.81 | 77.60 | 77.61 | 10,644 | +1.03(+1.34%) |
Apr 25, 2014 | 76.88 | 76.88 | 76.33 | 76.58 | 14,820 | +1.13(+1.50%) |
Apr 24, 2014 | 75.40 | 75.48 | 75.15 | 75.45 | 48,811 | -0.05(-0.07%) |
Apr 23, 2014 | 75.57 | 75.88 | 75.50 | 75.50 | 14,139 | +0.02(+0.03%) |
Apr 22, 2014 | 75.37 | 75.54 | 74.89 | 75.48 | 14,444 | +0.73(+0.98%) |
Apr 21, 2014 | 74.84 | 74.84 | 74.41 | 74.75 | 12,695 | -0.85(-1.12%) |
Apr 17, 2014 | 75.60 | 75.60 | 75.60 | 0 | -0.30(-0.39%) | |
Apr 16, 2014 | 75.28 | 75.92 | 75.28 | 75.90 | 13,658 | +1.92(+2.59%) |
Apr 15, 2014 | 74.01 | 74.30 | 73.61 | 73.98 | 16,073 | -0.11(-0.15%) |
Apr 14, 2014 | 73.40 | 74.47 | 73.40 | 74.09 | 10,923 | +0.62(+0.84%) |
Apr 11, 2014 | 74.09 | 74.11 | 73.47 | 73.47 | 0 | -0.09(-0.12%) |
Apr 10, 2014 | 74.50 | 74.60 | 73.56 | 73.56 | 10,807 | -1.95(-2.58%) |
Apr 09, 2014 | 74.77 | 75.58 | 74.77 | 75.51 | 15,287 | +0.26(+0.35%) |
Apr 08, 2014 | 76.16 | 76.16 | 75.25 | 75.25 | 14,307 | -0.18(-0.24%) |
Apr 07, 2014 | 75.74 | 75.74 | 75.30 | 75.43 | 16,656 | -0.08(-0.11%) |
Apr 04, 2014 | 75.67 | 76.18 | 75.31 | 75.51 | 0 | +0.03(+0.04%) |
Apr 03, 2014 | 76.17 | 76.17 | 75.00 | 75.48 | 24,364 | -0.62(-0.81%) |
Apr 02, 2014 | 75.66 | 76.15 | 75.66 | 76.10 | 13,131 | -0.15(-0.20%) |
Apr 01, 2014 | 75.55 | 76.25 | 75.55 | 76.25 | 13,914 | -0.60(-0.78%) |
Mar 31, 2014 | 76.56 | 77.00 | 76.56 | 76.85 | 23,667 | -0.41(-0.53%) |
Mar 28, 2014 | 77.18 | 77.48 | 77.14 | 77.26 | 0 | +1.23(+1.62%) |
Mar 27, 2014 | 75.67 | 76.10 | 75.67 | 76.03 | 42,060 | +3.73(+5.16%) |
Mar 26, 2014 | 72.42 | 72.72 | 71.86 | 72.30 | 56,306 | +0.44(+0.61%) |
Mar 25, 2014 | 71.94 | 72.05 | 71.81 | 71.86 | 20,658 | -1.45(-1.98%) |
Mar 24, 2014 | 73.27 | 73.35 | 72.72 | 73.31 | 21,848 | +0.31(+0.43%) |
Mar 21, 2014 | 73.34 | 73.50 | 72.93 | 73.00 | 17,822 | +0.06(+0.08%) |
Mar 20, 2014 | 72.47 | 72.95 | 72.46 | 72.94 | 21,409 | -0.08(-0.11%) |
Mar 19, 2014 | 73.30 | 73.30 | 72.57 | 73.02 | 17,823 | -0.43(-0.59%) |
Mar 18, 2014 | 72.80 | 73.45 | 72.80 | 73.45 | 16,161 | +0.01(+0.01%) |
Mar 17, 2014 | 73.71 | 73.71 | 73.27 | 73.44 | 13,998 | +0.55(+0.75%) |
Mar 14, 2014 | 72.87 | 73.31 | 72.55 | 72.89 | 0 | -1.10(-1.49%) |
Mar 13, 2014 | 74.70 | 74.84 | 73.55 | 73.99 | 22,362 | -0.91(-1.21%) |
Mar 12, 2014 | 74.51 | 74.99 | 74.49 | 74.90 | 29,549 | -0.50(-0.66%) |
Mar 11, 2014 | 75.83 | 75.83 | 75.07 | 75.40 | 35,173 | -1.39(-1.81%) |
Mar 10, 2014 | 76.55 | 76.85 | 76.55 | 76.79 | 89,303 | +0.16(+0.21%) |
Mar 07, 2014 | 76.82 | 76.89 | 76.08 | 76.63 | 0 | -0.47(-0.61%) |
Mar 06, 2014 | 77.01 | 77.30 | 76.81 | 77.10 | 134,273 | +0.42(+0.55%) |
Mar 05, 2014 | 76.05 | 76.70 | 76.05 | 76.68 | 82,551 | -0.37(-0.48%) |
Mar 04, 2014 | 76.67 | 77.17 | 75.95 | 77.05 | 42,005 | +3.32(+4.50%) |