Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.73 | 78.92 | 77.76 | 78.27 | 3,029,120 | -0.45(-0.57%) |
May 29, 2014 | 78.40 | 79.15 | 78.39 | 78.72 | 1,558,943 | +0.45(+0.57%) |
May 28, 2014 | 78.79 | 78.83 | 78.08 | 78.27 | 3,567,677 | -0.29(-0.37%) |
May 27, 2014 | 77.33 | 78.63 | 77.29 | 78.56 | 4,456,301 | +1.90(+2.48%) |
May 23, 2014 | 76.74 | 76.65 | 76.65 | 76.65 | 2,619,029 | +0.11(+0.14%) |
May 22, 2014 | 75.14 | 77.19 | 74.81 | 76.55 | 3,608,275 | +1.49(+1.99%) |
May 21, 2014 | 74.63 | 75.58 | 74.43 | 75.05 | 2,355,653 | +0.45(+0.60%) |
May 20, 2014 | 75.60 | 75.65 | 74.18 | 74.60 | 4,003,995 | -1.03(-1.36%) |
May 19, 2014 | 73.99 | 75.78 | 73.98 | 75.63 | 2,769,589 | +1.05(+1.40%) |
May 16, 2014 | 74.82 | 75.07 | 73.57 | 74.58 | 3,485,974 | -0.16(-0.22%) |
May 15, 2014 | 75.14 | 75.65 | 73.63 | 74.75 | 5,160,273 | -0.85(-1.13%) |
May 14, 2014 | 75.08 | 76.38 | 74.57 | 75.60 | 4,078,736 | +0.29(+0.39%) |
May 13, 2014 | 75.95 | 76.42 | 75.22 | 75.30 | 3,548,331 | -0.46(-0.61%) |
May 12, 2014 | 74.43 | 75.92 | 74.19 | 75.77 | 5,618,215 | +1.79(+2.42%) |
May 09, 2014 | 72.69 | 73.97 | 71.88 | 73.97 | 4,248,866 | +1.01(+1.38%) |
May 08, 2014 | 73.77 | 75.51 | 72.81 | 72.97 | 4,332,362 | -1.35(-1.82%) |
May 07, 2014 | 75.23 | 75.25 | 72.85 | 74.31 | 4,675,202 | -0.60(-0.81%) |
May 06, 2014 | 75.96 | 76.31 | 74.79 | 74.92 | 3,378,388 | -1.29(-1.69%) |
May 05, 2014 | 73.85 | 76.21 | 73.62 | 76.21 | 4,284,209 | +1.38(+1.85%) |
May 02, 2014 | 76.06 | 76.14 | 74.39 | 74.83 | 5,628,044 | -1.13(-1.48%) |
May 01, 2014 | 75.09 | 76.74 | 74.53 | 75.95 | 4,440,919 | +0.74(+0.98%) |
Apr 30, 2014 | 74.48 | 75.22 | 73.50 | 75.22 | 4,246,837 | +0.38(+0.51%) |
Apr 29, 2014 | 73.35 | 75.22 | 72.80 | 74.84 | 6,418,733 | +1.97(+2.70%) |
Apr 28, 2014 | 73.74 | 74.57 | 71.02 | 72.87 | 10,498,746 | -0.29(-0.40%) |
Apr 25, 2014 | 74.29 | 74.90 | 72.99 | 73.16 | 8,477,215 | -1.85(-2.46%) |
Apr 24, 2014 | 76.14 | 76.19 | 73.05 | 75.01 | 8,644,589 | -0.45(-0.59%) |
Apr 23, 2014 | 76.94 | 77.02 | 74.89 | 75.46 | 7,375,952 | -1.22(-1.59%) |
Apr 22, 2014 | 75.25 | 77.05 | 75.14 | 76.68 | 12,031,591 | +2.41(+3.25%) |
Apr 21, 2014 | 73.12 | 74.27 | 72.32 | 74.27 | 6,679,858 | +1.69(+2.33%) |
Apr 17, 2014 | 72.33 | 72.58 | 72.58 | 72.58 | 9,094,055 | -0.19(-0.26%) |
Apr 16, 2014 | 71.98 | 72.90 | 71.03 | 72.76 | 14,037,380 | +1.67(+2.35%) |
Apr 15, 2014 | 70.80 | 71.91 | 67.78 | 71.09 | 19,642,484 | +0.73(+1.04%) |
Apr 14, 2014 | 71.35 | 72.34 | 69.05 | 70.36 | 12,607,147 | -0.03(-0.04%) |
Apr 11, 2014 | 71.50 | 73.82 | 70.32 | 70.38 | 21,249,762 | -2.10(-2.90%) |
Apr 10, 2014 | 76.63 | 76.63 | 71.77 | 72.49 | 13,997,188 | -4.31(-5.61%) |
Apr 09, 2014 | 74.17 | 76.85 | 74.16 | 76.80 | 8,458,062 | +3.02(+4.10%) |
Apr 08, 2014 | 74.45 | 74.61 | 72.26 | 73.78 | 12,096,397 | -0.32(-0.44%) |
Apr 07, 2014 | 73.45 | 75.49 | 72.61 | 74.10 | 16,646,522 | +0.50(+0.67%) |
Apr 04, 2014 | 77.41 | 77.71 | 73.13 | 73.60 | 17,102,030 | -3.07(-4.01%) |
Apr 03, 2014 | 79.04 | 79.10 | 75.91 | 76.68 | 9,322,855 | -2.25(-2.85%) |
Apr 02, 2014 | 79.75 | 80.17 | 78.24 | 78.93 | 5,783,802 | -0.02(-0.02%) |
Apr 01, 2014 | 77.98 | 79.91 | 77.74 | 78.94 | 9,852,119 | +1.72(+2.22%) |
Mar 31, 2014 | 75.49 | 77.29 | 75.49 | 77.23 | 9,612,485 | +2.29(+3.06%) |
Mar 28, 2014 | 77.30 | 77.93 | 74.71 | 74.94 | 11,706,251 | -2.21(-2.86%) |
Mar 27, 2014 | 76.51 | 77.99 | 74.72 | 77.14 | 11,064,574 | +0.34(+0.45%) |
Mar 26, 2014 | 79.06 | 79.68 | 76.77 | 76.80 | 10,652,334 | -1.42(-1.82%) |
Mar 25, 2014 | 78.94 | 80.24 | 76.99 | 78.22 | 10,682,840 | +0.07(+0.09%) |
Mar 24, 2014 | 80.81 | 80.94 | 76.07 | 78.15 | 19,921,244 | -2.21(-2.76%) |
Mar 21, 2014 | 85.04 | 85.04 | 80.32 | 80.37 | 16,814,990 | -4.00(-4.74%) |
Mar 20, 2014 | 84.48 | 84.98 | 83.83 | 84.37 | 3,004,720 | -0.40(-0.47%) |
Mar 19, 2014 | 85.94 | 86.05 | 84.19 | 84.77 | 4,252,417 | -0.90(-1.05%) |
Mar 18, 2014 | 83.98 | 85.70 | 83.77 | 85.66 | 4,287,539 | +2.21(+2.64%) |
Mar 17, 2014 | 83.86 | 84.87 | 83.31 | 83.46 | 4,904,860 | +0.52(+0.63%) |
Mar 14, 2014 | 82.65 | 83.87 | 82.26 | 82.94 | 7,404,600 | -0.30(-0.36%) |
Mar 13, 2014 | 85.86 | 85.87 | 82.67 | 83.24 | 7,879,904 | -2.19(-2.56%) |
Mar 12, 2014 | 83.92 | 85.43 | 83.68 | 85.43 | 7,131,371 | +0.79(+0.94%) |
Mar 11, 2014 | 85.46 | 86.04 | 84.30 | 84.63 | 4,071,785 | -0.47(-0.55%) |
Mar 10, 2014 | 84.74 | 85.17 | 83.55 | 85.10 | 4,378,532 | +0.36(+0.42%) |
Mar 07, 2014 | 86.25 | 86.34 | 83.13 | 84.74 | 11,936,595 | -0.57(-0.67%) |
Mar 06, 2014 | 88.11 | 88.40 | 84.89 | 85.31 | 10,568,777 | -2.34(-2.67%) |
Mar 05, 2014 | 88.26 | 88.34 | 87.35 | 87.65 | 2,282,730 | -0.31(-0.35%) |
Mar 04, 2014 | 87.65 | 88.35 | 87.46 | 87.95 | 4,990,952 | +1.74(+2.02%) |