Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.96 | 80.96 | 80.04 | 80.45 | 36,520 | -0.41(-0.51%) |
May 29, 2014 | 81.94 | 82.45 | 80.40 | 80.86 | 23,541 | -0.62(-0.76%) |
May 28, 2014 | 81.88 | 82.24 | 80.91 | 81.47 | 35,558 | -0.72(-0.87%) |
May 27, 2014 | 81.88 | 82.91 | 81.06 | 82.19 | 50,712 | +1.13(+1.39%) |
May 23, 2014 | 79.57 | 81.06 | 81.06 | 81.06 | 62,994 | +1.49(+1.87%) |
May 22, 2014 | 78.65 | 79.57 | 77.98 | 79.57 | 20,324 | +1.18(+1.51%) |
May 21, 2014 | 78.29 | 79.30 | 77.70 | 78.39 | 74,903 | +0.51(+0.66%) |
May 20, 2014 | 78.50 | 78.96 | 77.73 | 77.88 | 90,007 | -0.74(-0.95%) |
May 19, 2014 | 79.42 | 79.97 | 78.44 | 78.62 | 45,884 | -0.85(-1.07%) |
May 16, 2014 | 79.27 | 79.63 | 78.52 | 79.47 | 46,463 | +0.26(+0.32%) |
May 15, 2014 | 78.60 | 79.75 | 77.06 | 79.21 | 62,806 | +0.36(+0.46%) |
May 14, 2014 | 79.97 | 79.98 | 78.55 | 78.86 | 66,825 | -1.32(-1.64%) |
May 13, 2014 | 82.04 | 82.30 | 79.97 | 80.17 | 51,632 | -1.77(-2.16%) |
May 12, 2014 | 82.45 | 83.26 | 81.23 | 81.94 | 121,048 | -0.30(-0.37%) |
May 09, 2014 | 81.74 | 82.40 | 80.98 | 82.25 | 115,874 | +0.05(+0.06%) |
May 08, 2014 | 80.78 | 82.60 | 80.32 | 82.20 | 220,088 | +1.62(+2.01%) |
May 07, 2014 | 73.90 | 80.78 | 73.59 | 80.58 | 300,328 | +6.43(+8.67%) |
May 06, 2014 | 79.87 | 81.18 | 73.69 | 74.15 | 783,430 | -3.24(-4.19%) |
May 05, 2014 | 77.08 | 77.99 | 76.38 | 77.39 | 44,129 | +0.10(+0.13%) |
May 02, 2014 | 77.13 | 78.10 | 76.99 | 77.29 | 59,101 | +0.00(+0.00%) |
May 01, 2014 | 79.31 | 79.31 | 76.53 | 77.29 | 102,855 | +0.40(+0.53%) |
Apr 30, 2014 | 75.57 | 77.03 | 75.16 | 76.88 | 65,634 | +1.37(+1.81%) |
Apr 29, 2014 | 76.93 | 77.18 | 75.36 | 75.51 | 42,423 | -0.91(-1.19%) |
Apr 28, 2014 | 77.08 | 77.89 | 75.77 | 76.43 | 58,406 | -0.25(-0.33%) |
Apr 25, 2014 | 76.93 | 77.49 | 76.43 | 76.68 | 67,473 | -0.61(-0.79%) |
Apr 24, 2014 | 77.79 | 78.19 | 76.93 | 77.29 | 82,151 | -0.30(-0.39%) |
Apr 23, 2014 | 78.55 | 79.06 | 77.18 | 77.59 | 62,464 | -0.96(-1.22%) |
Apr 22, 2014 | 79.31 | 79.72 | 78.20 | 78.55 | 45,463 | -0.40(-0.51%) |
Apr 21, 2014 | 77.18 | 79.16 | 76.98 | 78.96 | 86,396 | +2.38(+3.11%) |
Apr 17, 2014 | 75.57 | 76.58 | 76.58 | 76.58 | 30,426 | +0.81(+1.07%) |
Apr 16, 2014 | 76.17 | 76.38 | 75.31 | 75.77 | 40,084 | +0.25(+0.34%) |
Apr 15, 2014 | 75.51 | 75.77 | 73.84 | 75.51 | 52,343 | +0.05(+0.07%) |
Apr 14, 2014 | 76.22 | 76.68 | 74.65 | 75.46 | 105,322 | +0.10(+0.13%) |
Apr 11, 2014 | 76.02 | 77.18 | 75.26 | 75.36 | 86,213 | -1.42(-1.85%) |
Apr 10, 2014 | 78.96 | 80.02 | 75.67 | 76.78 | 707,249 | -2.43(-3.07%) |
Apr 09, 2014 | 78.35 | 79.36 | 77.89 | 79.21 | 40,148 | +1.21(+1.56%) |
Apr 08, 2014 | 77.84 | 78.55 | 77.03 | 77.99 | 28,066 | +0.40(+0.52%) |
Apr 07, 2014 | 79.06 | 80.12 | 76.88 | 77.59 | 36,973 | -1.57(-1.98%) |
Apr 04, 2014 | 81.03 | 81.18 | 78.75 | 79.16 | 70,971 | -1.32(-1.64%) |
Apr 03, 2014 | 80.27 | 80.88 | 79.77 | 80.47 | 68,971 | +0.40(+0.51%) |
Apr 02, 2014 | 78.80 | 80.07 | 78.30 | 80.07 | 65,506 | +1.21(+1.54%) |
Apr 01, 2014 | 78.05 | 79.36 | 77.49 | 78.86 | 140,871 | +2.94(+3.87%) |
Mar 31, 2014 | 75.36 | 77.08 | 75.00 | 75.92 | 53,453 | +0.76(+1.01%) |
Mar 28, 2014 | 74.81 | 76.12 | 74.40 | 75.16 | 42,396 | +0.20(+0.27%) |
Mar 27, 2014 | 74.30 | 75.92 | 74.15 | 74.96 | 48,631 | +0.35(+0.47%) |
Mar 26, 2014 | 75.31 | 76.98 | 74.50 | 74.60 | 108,435 | -0.10(-0.14%) |
Mar 25, 2014 | 75.26 | 75.72 | 74.55 | 74.70 | 46,897 | -0.30(-0.40%) |
Mar 24, 2014 | 77.18 | 77.18 | 74.70 | 75.01 | 41,071 | -1.97(-2.56%) |
Mar 21, 2014 | 75.51 | 77.21 | 74.91 | 76.98 | 105,442 | +2.18(+2.91%) |
Mar 20, 2014 | 74.70 | 75.51 | 74.40 | 74.81 | 25,658 | -0.25(-0.34%) |
Mar 19, 2014 | 77.64 | 77.79 | 74.50 | 75.06 | 41,364 | -2.83(-3.64%) |
Mar 18, 2014 | 76.22 | 77.99 | 75.77 | 77.89 | 51,851 | +1.67(+2.19%) |
Mar 17, 2014 | 76.63 | 77.39 | 76.02 | 76.22 | 43,282 | -0.15(-0.20%) |
Mar 14, 2014 | 75.97 | 77.29 | 75.97 | 76.38 | 40,287 | +0.05(+0.07%) |
Mar 13, 2014 | 78.20 | 78.30 | 75.21 | 76.32 | 63,376 | -1.47(-1.89%) |
Mar 12, 2014 | 75.31 | 77.79 | 75.06 | 77.79 | 68,327 | +2.28(+3.02%) |
Mar 11, 2014 | 76.78 | 76.93 | 74.68 | 75.51 | 94,992 | -1.21(-1.58%) |
Mar 10, 2014 | 75.97 | 76.92 | 75.57 | 76.73 | 46,722 | +0.51(+0.66%) |
Mar 07, 2014 | 77.44 | 77.87 | 76.02 | 76.22 | 53,427 | -0.66(-0.86%) |
Mar 06, 2014 | 78.35 | 78.65 | 75.97 | 76.88 | 115,711 | -1.21(-1.56%) |
Mar 05, 2014 | 78.20 | 78.60 | 77.29 | 78.10 | 131,412 | -0.46(-0.58%) |
Mar 04, 2014 | 77.74 | 79.36 | 76.17 | 78.55 | 470,609 | +1.97(+2.58%) |