Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.18 | 81.93 | 80.62 | 81.88 | 465,295 | +0.79(+0.97%) |
May 29, 2014 | 81.00 | 81.24 | 80.67 | 81.09 | 262,106 | +0.31(+0.38%) |
May 28, 2014 | 81.54 | 81.87 | 80.51 | 80.78 | 444,765 | -0.55(-0.68%) |
May 27, 2014 | 81.13 | 81.48 | 80.42 | 81.33 | 295,209 | +0.62(+0.77%) |
May 23, 2014 | 81.49 | 80.71 | 80.71 | 80.71 | 463,600 | -0.35(-0.43%) |
May 22, 2014 | 80.00 | 81.17 | 80.00 | 81.06 | 205,157 | +1.02(+1.27%) |
May 21, 2014 | 79.77 | 80.49 | 79.60 | 80.04 | 304,516 | +0.28(+0.35%) |
May 20, 2014 | 78.72 | 79.79 | 78.61 | 79.76 | 248,817 | +1.04(+1.32%) |
May 19, 2014 | 79.30 | 79.68 | 78.61 | 78.72 | 403,068 | -0.45(-0.57%) |
May 16, 2014 | 79.15 | 79.74 | 78.85 | 79.17 | 404,970 | +0.22(+0.28%) |
May 15, 2014 | 79.79 | 79.86 | 78.52 | 78.95 | 423,849 | -0.44(-0.55%) |
May 14, 2014 | 78.79 | 79.54 | 78.45 | 79.39 | 461,898 | +0.97(+1.24%) |
May 13, 2014 | 78.51 | 78.82 | 78.13 | 78.42 | 306,162 | -0.09(-0.11%) |
May 12, 2014 | 78.25 | 78.89 | 78.24 | 78.51 | 409,297 | +0.37(+0.47%) |
May 09, 2014 | 77.69 | 78.23 | 77.15 | 78.14 | 350,344 | +0.30(+0.39%) |
May 08, 2014 | 79.99 | 79.99 | 77.60 | 77.84 | 611,523 | -2.06(-2.58%) |
May 07, 2014 | 78.30 | 79.93 | 77.85 | 79.90 | 636,020 | +1.76(+2.25%) |
May 06, 2014 | 76.76 | 78.18 | 76.37 | 78.14 | 563,772 | +1.00(+1.30%) |
May 05, 2014 | 75.45 | 77.44 | 75.45 | 77.14 | 806,096 | +1.77(+2.35%) |
May 02, 2014 | 74.27 | 75.43 | 74.22 | 75.37 | 328,069 | +1.20(+1.62%) |
May 01, 2014 | 74.01 | 74.70 | 73.95 | 74.17 | 408,580 | -0.04(-0.05%) |
Apr 30, 2014 | 74.15 | 74.65 | 73.53 | 74.21 | 460,931 | +0.00(+0.00%) |
Apr 29, 2014 | 73.63 | 74.65 | 73.57 | 74.21 | 305,549 | +0.60(+0.82%) |
Apr 28, 2014 | 73.05 | 74.05 | 72.69 | 73.61 | 236,686 | +0.70(+0.96%) |
Apr 25, 2014 | 73.41 | 73.80 | 72.30 | 72.91 | 541,935 | -0.93(-1.26%) |
Apr 24, 2014 | 74.54 | 74.93 | 73.01 | 73.84 | 494,644 | -0.35(-0.47%) |
Apr 23, 2014 | 74.82 | 75.14 | 74.03 | 74.19 | 462,293 | -0.24(-0.32%) |
Apr 22, 2014 | 73.54 | 75.15 | 73.53 | 74.43 | 479,147 | +1.09(+1.49%) |
Apr 21, 2014 | 73.14 | 73.69 | 72.74 | 73.34 | 491,439 | +0.22(+0.30%) |
Apr 17, 2014 | 73.08 | 73.12 | 73.12 | 73.12 | 312,000 | +0.05(+0.07%) |
Apr 16, 2014 | 72.27 | 73.42 | 72.21 | 73.07 | 351,562 | +0.87(+1.20%) |
Apr 15, 2014 | 73.25 | 73.80 | 71.83 | 72.20 | 569,030 | -0.97(-1.33%) |
Apr 14, 2014 | 74.00 | 74.71 | 73.13 | 73.17 | 485,135 | -0.34(-0.46%) |
Apr 11, 2014 | 71.85 | 73.57 | 71.66 | 73.51 | 615,449 | +1.25(+1.73%) |
Apr 10, 2014 | 72.27 | 73.52 | 72.01 | 72.26 | 391,331 | -0.11(-0.15%) |
Apr 09, 2014 | 72.12 | 73.10 | 71.93 | 72.37 | 366,026 | +0.42(+0.58%) |
Apr 08, 2014 | 70.61 | 72.12 | 70.50 | 71.95 | 446,374 | +1.18(+1.67%) |
Apr 07, 2014 | 71.54 | 72.06 | 70.47 | 70.77 | 583,211 | -0.77(-1.08%) |
Apr 04, 2014 | 71.70 | 72.57 | 71.26 | 71.54 | 423,659 | +0.03(+0.04%) |
Apr 03, 2014 | 71.29 | 71.94 | 71.01 | 71.51 | 461,882 | +0.29(+0.41%) |
Apr 02, 2014 | 72.22 | 72.88 | 71.13 | 71.22 | 526,560 | -1.04(-1.44%) |
Apr 01, 2014 | 69.56 | 72.46 | 69.56 | 72.26 | 1,075,767 | +2.52(+3.61%) |
Mar 31, 2014 | 69.35 | 70.00 | 69.01 | 69.74 | 490,797 | +0.33(+0.48%) |
Mar 28, 2014 | 69.42 | 70.16 | 69.26 | 69.41 | 319,554 | -0.01(-0.01%) |
Mar 27, 2014 | 68.71 | 69.82 | 68.31 | 69.42 | 515,687 | +0.69(+1.00%) |
Mar 26, 2014 | 68.34 | 68.97 | 68.30 | 68.73 | 447,992 | +0.51(+0.75%) |
Mar 25, 2014 | 68.03 | 68.95 | 68.03 | 68.22 | 383,003 | -0.13(-0.19%) |
Mar 24, 2014 | 68.67 | 69.66 | 67.87 | 68.35 | 509,363 | +0.03(+0.04%) |
Mar 21, 2014 | 69.93 | 70.02 | 68.20 | 68.32 | 2,205,024 | -1.14(-1.64%) |
Mar 20, 2014 | 69.23 | 69.55 | 68.01 | 69.46 | 640,700 | +0.11(+0.16%) |
Mar 19, 2014 | 70.85 | 71.06 | 68.98 | 69.35 | 587,687 | -1.43(-2.02%) |
Mar 18, 2014 | 70.68 | 71.25 | 70.52 | 70.78 | 510,448 | +0.27(+0.38%) |
Mar 17, 2014 | 69.75 | 70.67 | 69.00 | 70.51 | 602,989 | +1.25(+1.80%) |
Mar 14, 2014 | 68.70 | 69.88 | 68.55 | 69.26 | 472,821 | +0.33(+0.48%) |
Mar 13, 2014 | 68.69 | 69.05 | 68.50 | 68.93 | 239,518 | +0.24(+0.35%) |
Mar 12, 2014 | 68.41 | 68.87 | 68.05 | 68.69 | 302,653 | +0.08(+0.12%) |
Mar 11, 2014 | 69.02 | 69.34 | 68.39 | 68.61 | 465,839 | -0.51(-0.74%) |
Mar 10, 2014 | 69.34 | 69.69 | 68.63 | 69.12 | 286,708 | -0.02(-0.03%) |
Mar 07, 2014 | 69.50 | 69.65 | 68.83 | 69.14 | 416,368 | -0.17(-0.25%) |
Mar 06, 2014 | 69.30 | 69.88 | 68.99 | 69.31 | 796,528 | +0.03(+0.04%) |
Mar 05, 2014 | 69.07 | 69.90 | 68.77 | 69.28 | 443,296 | +0.38(+0.55%) |
Mar 04, 2014 | 68.40 | 69.03 | 67.67 | 68.90 | 450,624 | +0.75(+1.10%) |