Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.40 | 81.58 | 80.86 | 81.55 | 30,084 | +0.24(+0.30%) |
May 29, 2014 | 81.14 | 81.46 | 80.87 | 81.31 | 35,181 | -0.08(-0.10%) |
May 28, 2014 | 81.46 | 81.98 | 81.18 | 81.39 | 57,533 | +0.32(+0.40%) |
May 27, 2014 | 81.23 | 81.30 | 80.57 | 81.07 | 63,239 | +0.05(+0.06%) |
May 23, 2014 | 80.89 | 81.02 | 81.02 | 81.02 | 48,100 | -0.38(-0.47%) |
May 22, 2014 | 81.46 | 81.64 | 81.22 | 81.40 | 87,637 | +0.56(+0.69%) |
May 21, 2014 | 80.70 | 81.30 | 80.55 | 80.84 | 80,491 | +0.41(+0.51%) |
May 20, 2014 | 80.28 | 80.82 | 80.21 | 80.43 | 57,768 | +0.88(+1.11%) |
May 19, 2014 | 80.18 | 80.20 | 79.40 | 79.55 | 55,211 | +0.16(+0.20%) |
May 16, 2014 | 79.43 | 79.63 | 79.27 | 79.39 | 27,010 | +0.32(+0.40%) |
May 15, 2014 | 80.08 | 80.18 | 78.99 | 79.07 | 68,164 | -1.52(-1.89%) |
May 14, 2014 | 80.05 | 82.22 | 80.00 | 80.59 | 103,593 | +1.11(+1.40%) |
May 13, 2014 | 79.30 | 79.72 | 79.24 | 79.48 | 36,155 | +0.96(+1.22%) |
May 12, 2014 | 78.64 | 78.78 | 78.51 | 78.52 | 26,743 | +0.41(+0.52%) |
May 09, 2014 | 78.40 | 78.40 | 77.71 | 78.11 | 21,890 | -0.20(-0.26%) |
May 08, 2014 | 78.27 | 78.61 | 77.92 | 78.31 | 77,399 | +0.59(+0.76%) |
May 07, 2014 | 78.71 | 78.71 | 77.44 | 77.72 | 119,679 | -2.00(-2.51%) |
May 06, 2014 | 79.42 | 80.05 | 79.42 | 79.72 | 23,030 | +0.07(+0.09%) |
May 05, 2014 | 79.34 | 79.78 | 79.05 | 79.65 | 33,406 | +0.62(+0.78%) |
May 02, 2014 | 79.40 | 79.62 | 78.90 | 79.03 | 53,094 | -0.27(-0.34%) |
May 01, 2014 | 79.15 | 79.60 | 78.89 | 79.30 | 50,036 | +0.34(+0.43%) |
Apr 30, 2014 | 78.08 | 79.23 | 77.80 | 78.96 | 114,548 | +0.31(+0.39%) |
Apr 29, 2014 | 78.08 | 78.87 | 78.00 | 78.65 | 40,570 | +0.41(+0.52%) |
Apr 28, 2014 | 78.96 | 79.00 | 77.47 | 78.24 | 54,144 | -0.68(-0.86%) |
Apr 25, 2014 | 78.28 | 79.18 | 78.26 | 78.92 | 48,118 | +0.92(+1.18%) |
Apr 24, 2014 | 77.11 | 78.42 | 76.99 | 78.00 | 44,185 | +1.29(+1.68%) |
Apr 23, 2014 | 76.55 | 76.72 | 76.34 | 76.71 | 34,116 | +0.12(+0.16%) |
Apr 22, 2014 | 76.72 | 76.72 | 76.18 | 76.59 | 63,668 | +0.58(+0.76%) |
Apr 21, 2014 | 76.97 | 77.01 | 75.00 | 76.01 | 175,822 | -1.39(-1.80%) |
Apr 17, 2014 | 78.18 | 77.40 | 77.40 | 77.40 | 93,500 | -0.64(-0.82%) |
Apr 16, 2014 | 78.01 | 78.33 | 77.39 | 78.04 | 45,901 | +0.66(+0.85%) |
Apr 15, 2014 | 77.26 | 77.72 | 77.00 | 77.38 | 106,592 | -1.68(-2.12%) |
Apr 14, 2014 | 79.48 | 79.58 | 78.90 | 79.06 | 81,561 | +0.72(+0.92%) |
Apr 11, 2014 | 77.42 | 79.00 | 77.40 | 78.34 | 143,241 | +1.39(+1.81%) |
Apr 10, 2014 | 76.87 | 77.44 | 76.86 | 76.95 | 98,605 | +0.87(+1.14%) |
Apr 09, 2014 | 75.67 | 76.35 | 75.41 | 76.08 | 59,871 | +0.41(+0.54%) |
Apr 08, 2014 | 75.47 | 75.95 | 75.40 | 75.67 | 66,146 | +0.90(+1.20%) |
Apr 07, 2014 | 76.49 | 76.63 | 74.17 | 74.77 | 85,250 | -2.23(-2.89%) |
Apr 04, 2014 | 76.90 | 77.10 | 76.42 | 77.00 | 36,276 | +0.27(+0.35%) |
Apr 03, 2014 | 76.96 | 77.07 | 76.70 | 76.73 | 47,551 | +0.17(+0.22%) |
Apr 02, 2014 | 76.78 | 76.94 | 76.53 | 76.56 | 57,893 | +0.56(+0.74%) |
Apr 01, 2014 | 75.88 | 76.19 | 75.43 | 76.00 | 28,403 | +0.46(+0.61%) |
Mar 31, 2014 | 75.65 | 75.89 | 75.30 | 75.54 | 37,644 | +0.11(+0.14%) |
Mar 28, 2014 | 74.93 | 75.60 | 74.92 | 75.43 | 37,165 | +1.51(+2.05%) |
Mar 27, 2014 | 74.46 | 75.03 | 73.68 | 73.92 | 208,072 | -2.33(-3.06%) |
Mar 26, 2014 | 76.18 | 76.46 | 75.79 | 76.25 | 114,098 | -0.75(-0.97%) |
Mar 25, 2014 | 76.51 | 77.06 | 76.43 | 77.00 | 224,280 | -0.53(-0.68%) |
Mar 24, 2014 | 77.55 | 77.64 | 76.30 | 77.53 | 146,325 | +0.23(+0.30%) |
Mar 21, 2014 | 77.33 | 77.46 | 76.70 | 77.30 | 116,889 | +2.17(+2.89%) |
Mar 20, 2014 | 73.24 | 75.29 | 73.10 | 75.13 | 101,253 | +0.69(+0.93%) |
Mar 19, 2014 | 75.00 | 75.00 | 74.40 | 74.44 | 67,989 | -0.30(-0.39%) |
Mar 18, 2014 | 74.58 | 75.26 | 74.16 | 74.73 | 85,477 | -0.49(-0.65%) |
Mar 17, 2014 | 75.10 | 75.68 | 75.05 | 75.22 | 68,277 | -0.21(-0.28%) |
Mar 14, 2014 | 76.31 | 76.78 | 74.80 | 75.43 | 94,585 | -0.27(-0.36%) |
Mar 13, 2014 | 75.56 | 76.10 | 75.50 | 75.70 | 54,332 | -0.06(-0.08%) |
Mar 12, 2014 | 75.01 | 75.91 | 75.01 | 75.76 | 53,275 | +0.68(+0.91%) |
Mar 11, 2014 | 75.89 | 76.00 | 74.42 | 75.08 | 75,144 | -0.68(-0.90%) |
Mar 10, 2014 | 75.68 | 75.86 | 75.50 | 75.76 | 31,896 | -0.45(-0.59%) |
Mar 07, 2014 | 75.66 | 76.28 | 75.45 | 76.21 | 67,230 | -0.07(-0.09%) |
Mar 06, 2014 | 76.24 | 76.46 | 75.59 | 76.28 | 163,333 | +0.94(+1.25%) |
Mar 05, 2014 | 75.44 | 75.65 | 75.10 | 75.34 | 166,240 | +0.86(+1.15%) |
Mar 04, 2014 | 73.33 | 74.63 | 73.27 | 74.48 | 136,237 | +1.41(+1.93%) |