Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.86 | 81.29 | 80.71 | 81.23 | 7,810,915 | +0.31(+0.38%) |
May 29, 2014 | 81.29 | 81.30 | 80.47 | 80.92 | 9,439,079 | -0.13(-0.16%) |
May 28, 2014 | 81.30 | 81.57 | 81.05 | 81.05 | 7,107,337 | -0.21(-0.26%) |
May 27, 2014 | 81.87 | 82.02 | 81.20 | 81.26 | 6,474,365 | -0.35(-0.43%) |
May 23, 2014 | 82.09 | 81.61 | 81.61 | 81.61 | 5,756,697 | -0.24(-0.30%) |
May 22, 2014 | 82.09 | 82.30 | 81.84 | 81.85 | 2,857,488 | -0.28(-0.34%) |
May 21, 2014 | 81.37 | 82.27 | 81.33 | 82.13 | 7,186,334 | +1.10(+1.36%) |
May 20, 2014 | 81.33 | 81.43 | 80.86 | 81.03 | 6,113,217 | -0.30(-0.37%) |
May 19, 2014 | 81.33 | 81.64 | 81.27 | 81.33 | 6,110,173 | -0.15(-0.19%) |
May 16, 2014 | 82.00 | 82.26 | 81.29 | 81.48 | 9,727,913 | -0.42(-0.51%) |
May 15, 2014 | 82.80 | 83.02 | 81.73 | 81.90 | 8,973,096 | -1.02(-1.23%) |
May 14, 2014 | 82.74 | 83.16 | 82.49 | 82.92 | 7,560,391 | +0.37(+0.45%) |
May 13, 2014 | 82.36 | 82.64 | 81.97 | 82.55 | 6,731,178 | +0.40(+0.49%) |
May 12, 2014 | 82.36 | 82.36 | 81.75 | 82.15 | 7,489,358 | +0.14(+0.17%) |
May 09, 2014 | 82.24 | 82.69 | 81.75 | 82.01 | 7,357,948 | -0.04(-0.05%) |
May 08, 2014 | 82.45 | 82.73 | 81.90 | 82.05 | 7,637,937 | -0.75(-0.90%) |
May 07, 2014 | 82.61 | 83.16 | 82.41 | 82.80 | 8,287,643 | +0.83(+1.01%) |
May 06, 2014 | 81.99 | 82.44 | 81.67 | 81.97 | 8,251,131 | -0.26(-0.31%) |
May 05, 2014 | 81.87 | 82.55 | 81.56 | 82.22 | 6,433,751 | +0.42(+0.51%) |
May 02, 2014 | 81.27 | 82.51 | 81.06 | 81.80 | 8,242,140 | -0.14(-0.18%) |
May 01, 2014 | 82.42 | 82.49 | 81.52 | 81.95 | 9,726,008 | -0.38(-0.46%) |
Apr 30, 2014 | 82.49 | 82.63 | 82.19 | 82.33 | 9,308,755 | -0.30(-0.36%) |
Apr 29, 2014 | 82.59 | 83.48 | 82.49 | 82.62 | 10,161,816 | +0.16(+0.19%) |
Apr 28, 2014 | 81.50 | 82.68 | 81.50 | 82.47 | 11,692,185 | +1.14(+1.40%) |
Apr 25, 2014 | 81.48 | 81.79 | 81.06 | 81.33 | 8,810,149 | -0.20(-0.25%) |
Apr 24, 2014 | 81.88 | 81.94 | 81.42 | 81.53 | 7,904,219 | -0.26(-0.31%) |
Apr 23, 2014 | 81.46 | 81.96 | 81.46 | 81.79 | 8,507,415 | +0.45(+0.56%) |
Apr 22, 2014 | 81.25 | 81.56 | 81.08 | 81.33 | 8,855,367 | -0.16(-0.19%) |
Apr 21, 2014 | 80.71 | 81.59 | 80.71 | 81.49 | 9,552,663 | +0.37(+0.45%) |
Apr 17, 2014 | 79.84 | 81.12 | 81.12 | 81.12 | 13,119,053 | +1.21(+1.52%) |
Apr 16, 2014 | 79.30 | 80.10 | 79.30 | 79.91 | 11,094,408 | +1.00(+1.27%) |
Apr 15, 2014 | 77.86 | 78.91 | 77.62 | 78.91 | 11,667,742 | +1.05(+1.35%) |
Apr 14, 2014 | 77.29 | 77.94 | 76.96 | 77.86 | 10,373,593 | +1.10(+1.43%) |
Apr 11, 2014 | 76.41 | 77.17 | 76.41 | 76.76 | 10,716,343 | +0.22(+0.29%) |
Apr 10, 2014 | 76.87 | 77.44 | 76.45 | 76.54 | 13,096,612 | -1.58(-2.02%) |
Apr 09, 2014 | 77.29 | 78.22 | 77.13 | 78.12 | 8,164,559 | +0.85(+1.10%) |
Apr 08, 2014 | 77.17 | 77.60 | 76.86 | 77.27 | 7,168,129 | +0.30(+0.39%) |
Apr 07, 2014 | 77.61 | 77.94 | 76.96 | 76.96 | 7,974,776 | -0.96(-1.23%) |
Apr 04, 2014 | 78.55 | 78.55 | 77.78 | 77.92 | 8,082,429 | -0.16(-0.20%) |
Apr 03, 2014 | 78.56 | 78.57 | 77.98 | 78.08 | 6,778,127 | -0.20(-0.26%) |
Apr 02, 2014 | 77.74 | 78.41 | 77.74 | 78.28 | 6,864,033 | +0.23(+0.29%) |
Apr 01, 2014 | 78.15 | 78.45 | 77.95 | 78.05 | 8,219,669 | +0.06(+0.08%) |
Mar 31, 2014 | 77.92 | 78.46 | 77.72 | 77.99 | 8,345,264 | +0.27(+0.35%) |
Mar 28, 2014 | 77.48 | 77.76 | 77.20 | 77.73 | 8,957,191 | +0.54(+0.71%) |
Mar 27, 2014 | 77.23 | 77.39 | 76.63 | 77.18 | 7,914,808 | -0.03(-0.03%) |
Mar 26, 2014 | 77.27 | 77.58 | 76.98 | 77.21 | 9,053,613 | +0.41(+0.53%) |
Mar 25, 2014 | 76.24 | 76.87 | 76.22 | 76.80 | 8,491,805 | +0.81(+1.07%) |
Mar 24, 2014 | 76.09 | 76.54 | 75.86 | 75.99 | 8,212,948 | +0.14(+0.19%) |
Mar 21, 2014 | 76.28 | 77.40 | 75.81 | 75.84 | 22,707,624 | +0.08(+0.10%) |
Mar 20, 2014 | 75.33 | 76.14 | 74.98 | 75.76 | 8,017,618 | +0.20(+0.27%) |
Mar 19, 2014 | 76.01 | 76.57 | 75.21 | 75.56 | 8,477,693 | -0.68(-0.89%) |
Mar 18, 2014 | 75.84 | 76.45 | 75.56 | 76.24 | 9,500,523 | +0.77(+1.02%) |
Mar 17, 2014 | 74.94 | 75.62 | 74.86 | 75.48 | 8,975,440 | +0.64(+0.85%) |
Mar 14, 2014 | 75.01 | 75.36 | 74.56 | 74.84 | 9,589,758 | -0.23(-0.31%) |
Mar 13, 2014 | 75.82 | 75.92 | 74.85 | 75.07 | 8,223,040 | -0.79(-1.04%) |
Mar 12, 2014 | 74.87 | 76.32 | 74.86 | 75.86 | 10,387,021 | +0.75(+1.00%) |
Mar 11, 2014 | 76.02 | 76.24 | 74.93 | 75.11 | 9,553,480 | -0.87(-1.15%) |
Mar 10, 2014 | 75.72 | 76.05 | 74.85 | 75.98 | 9,448,727 | +0.50(+0.66%) |
Mar 07, 2014 | 75.48 | 76.05 | 75.19 | 75.48 | 7,707,799 | +0.15(+0.20%) |
Mar 06, 2014 | 75.24 | 75.53 | 75.00 | 75.33 | 7,891,741 | +0.28(+0.37%) |
Mar 05, 2014 | 75.48 | 75.60 | 74.78 | 75.06 | 10,140,862 | -0.58(-0.77%) |
Mar 04, 2014 | 76.01 | 76.26 | 75.60 | 75.64 | 8,553,115 | +0.31(+0.42%) |