Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.26 | 81.26 | 79.94 | 80.03 | 438,761 | -1.34(-1.65%) |
May 29, 2014 | 81.19 | 81.53 | 80.92 | 81.37 | 192,620 | +0.47(+0.58%) |
May 28, 2014 | 81.38 | 81.38 | 80.83 | 80.90 | 297,926 | -0.49(-0.60%) |
May 27, 2014 | 82.00 | 82.05 | 81.05 | 81.39 | 272,137 | -0.22(-0.27%) |
May 23, 2014 | 81.72 | 81.61 | 81.61 | 81.61 | 316,958 | -0.67(-0.81%) |
May 22, 2014 | 82.13 | 82.40 | 81.74 | 82.28 | 166,347 | +0.28(+0.34%) |
May 21, 2014 | 82.19 | 82.44 | 81.48 | 82.00 | 278,361 | -0.03(-0.04%) |
May 20, 2014 | 82.47 | 82.82 | 81.66 | 82.03 | 373,432 | -0.69(-0.84%) |
May 19, 2014 | 82.87 | 83.37 | 82.02 | 82.72 | 250,589 | -0.29(-0.36%) |
May 16, 2014 | 82.33 | 83.48 | 82.33 | 83.02 | 401,205 | +1.02(+1.24%) |
May 15, 2014 | 83.99 | 84.43 | 81.69 | 82.00 | 652,789 | -1.80(-2.15%) |
May 14, 2014 | 84.44 | 84.91 | 83.77 | 83.80 | 640,434 | -0.62(-0.74%) |
May 13, 2014 | 83.40 | 84.89 | 83.00 | 84.42 | 593,749 | +1.15(+1.39%) |
May 12, 2014 | 83.22 | 83.87 | 82.36 | 83.27 | 680,708 | +0.27(+0.32%) |
May 09, 2014 | 82.42 | 83.03 | 82.01 | 83.00 | 340,360 | +0.50(+0.60%) |
May 08, 2014 | 82.46 | 83.63 | 82.05 | 82.50 | 655,571 | +0.13(+0.16%) |
May 07, 2014 | 79.92 | 82.66 | 79.44 | 82.37 | 942,747 | +2.60(+3.26%) |
May 06, 2014 | 77.92 | 80.33 | 77.54 | 79.77 | 428,556 | +2.00(+2.58%) |
May 05, 2014 | 78.02 | 78.39 | 77.60 | 77.76 | 325,250 | -0.72(-0.91%) |
May 02, 2014 | 77.33 | 78.63 | 76.73 | 78.48 | 495,510 | +2.16(+2.84%) |
May 01, 2014 | 76.73 | 77.24 | 74.39 | 76.31 | 404,663 | -0.15(-0.20%) |
Apr 30, 2014 | 76.58 | 77.22 | 75.62 | 76.46 | 765,643 | -0.23(-0.30%) |
Apr 29, 2014 | 76.49 | 77.73 | 76.47 | 76.69 | 371,386 | +0.40(+0.52%) |
Apr 28, 2014 | 76.86 | 77.70 | 76.22 | 76.29 | 455,110 | -0.22(-0.29%) |
Apr 25, 2014 | 77.00 | 77.19 | 75.59 | 76.51 | 312,859 | -0.91(-1.18%) |
Apr 24, 2014 | 77.18 | 78.11 | 76.49 | 77.42 | 371,351 | +0.35(+0.46%) |
Apr 23, 2014 | 77.65 | 78.22 | 76.56 | 77.07 | 501,452 | -1.30(-1.66%) |
Apr 22, 2014 | 80.26 | 80.32 | 77.99 | 78.37 | 412,158 | -1.63(-2.03%) |
Apr 21, 2014 | 79.60 | 80.86 | 79.23 | 79.99 | 408,478 | +0.13(+0.17%) |
Apr 17, 2014 | 80.03 | 79.86 | 79.86 | 79.86 | 258,433 | -0.14(-0.18%) |
Apr 16, 2014 | 77.92 | 80.12 | 77.92 | 80.00 | 503,309 | +2.36(+3.04%) |
Apr 15, 2014 | 78.00 | 78.00 | 76.80 | 77.64 | 395,479 | -0.50(-0.64%) |
Apr 14, 2014 | 78.05 | 78.53 | 77.41 | 78.14 | 306,729 | +0.35(+0.44%) |
Apr 11, 2014 | 77.45 | 77.95 | 77.06 | 77.79 | 398,089 | +0.02(+0.02%) |
Apr 10, 2014 | 78.66 | 79.09 | 77.34 | 77.78 | 573,499 | -0.85(-1.08%) |
Apr 09, 2014 | 78.71 | 78.92 | 77.41 | 78.63 | 491,359 | -0.08(-0.11%) |
Apr 08, 2014 | 76.84 | 79.10 | 76.77 | 78.71 | 942,734 | +1.90(+2.47%) |
Apr 07, 2014 | 76.51 | 77.42 | 76.24 | 76.82 | 617,515 | +0.27(+0.35%) |
Apr 04, 2014 | 77.37 | 78.21 | 76.54 | 76.55 | 724,197 | -0.23(-0.30%) |
Apr 03, 2014 | 78.16 | 78.57 | 76.29 | 76.77 | 847,985 | -1.51(-1.93%) |
Apr 02, 2014 | 78.21 | 78.74 | 77.89 | 78.28 | 1,008,876 | +0.11(+0.14%) |
Apr 01, 2014 | 78.90 | 79.68 | 77.92 | 78.17 | 793,241 | -0.37(-0.47%) |
Mar 31, 2014 | 78.91 | 79.71 | 78.27 | 78.54 | 685,608 | +0.16(+0.20%) |
Mar 28, 2014 | 78.55 | 79.32 | 77.62 | 78.38 | 548,462 | -0.11(-0.14%) |
Mar 27, 2014 | 76.78 | 78.67 | 76.65 | 78.49 | 1,059,020 | +2.17(+2.85%) |
Mar 26, 2014 | 75.81 | 76.83 | 75.66 | 76.32 | 549,984 | +0.66(+0.87%) |
Mar 25, 2014 | 75.31 | 76.24 | 75.07 | 75.66 | 649,018 | +1.19(+1.59%) |
Mar 24, 2014 | 74.85 | 75.54 | 73.25 | 74.47 | 507,189 | -0.23(-0.30%) |
Mar 21, 2014 | 74.91 | 75.71 | 74.14 | 74.70 | 835,053 | -0.13(-0.17%) |
Mar 20, 2014 | 71.63 | 75.28 | 71.01 | 74.83 | 1,107,737 | +3.04(+4.24%) |
Mar 19, 2014 | 71.31 | 72.97 | 70.52 | 71.79 | 718,610 | +0.19(+0.26%) |
Mar 18, 2014 | 71.03 | 71.95 | 69.93 | 71.60 | 1,170,460 | +0.67(+0.95%) |
Mar 17, 2014 | 70.25 | 71.26 | 69.65 | 70.93 | 465,704 | +0.73(+1.04%) |
Mar 14, 2014 | 69.55 | 71.12 | 69.41 | 70.20 | 707,354 | +0.62(+0.90%) |
Mar 13, 2014 | 69.77 | 70.42 | 69.45 | 69.57 | 855,893 | -0.13(-0.18%) |
Mar 12, 2014 | 70.13 | 70.47 | 69.45 | 69.70 | 666,277 | -0.47(-0.67%) |
Mar 11, 2014 | 70.28 | 70.82 | 69.85 | 70.17 | 489,953 | -0.13(-0.19%) |
Mar 10, 2014 | 71.48 | 71.48 | 69.38 | 70.31 | 787,609 | -1.19(-1.66%) |
Mar 07, 2014 | 72.69 | 72.98 | 70.89 | 71.49 | 848,825 | -0.99(-1.37%) |
Mar 06, 2014 | 72.97 | 73.66 | 72.26 | 72.49 | 818,109 | +0.04(+0.06%) |
Mar 05, 2014 | 72.55 | 72.97 | 72.07 | 72.44 | 929,896 | -0.26(-0.36%) |
Mar 04, 2014 | 72.43 | 74.06 | 71.72 | 72.71 | 926,466 | +1.33(+1.86%) |