Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.33 | 78.92 | 78.24 | 78.76 | 4,176,037 | +0.19(+0.24%) |
May 29, 2014 | 78.44 | 78.59 | 77.93 | 78.57 | 3,096,261 | +0.19(+0.24%) |
May 28, 2014 | 78.60 | 78.64 | 78.01 | 78.39 | 2,865,737 | -0.28(-0.36%) |
May 27, 2014 | 77.13 | 78.74 | 76.91 | 78.67 | 5,917,503 | +2.25(+2.94%) |
May 23, 2014 | 75.85 | 76.42 | 76.42 | 76.42 | 2,158,673 | +0.45(+0.59%) |
May 22, 2014 | 75.57 | 76.09 | 75.36 | 75.97 | 2,024,553 | +0.34(+0.46%) |
May 21, 2014 | 75.38 | 75.87 | 75.22 | 75.63 | 2,933,937 | +0.66(+0.88%) |
May 20, 2014 | 75.60 | 75.79 | 74.77 | 74.97 | 3,250,939 | -0.89(-1.17%) |
May 19, 2014 | 75.05 | 75.94 | 74.98 | 75.85 | 2,323,807 | +0.53(+0.71%) |
May 16, 2014 | 75.41 | 75.54 | 74.80 | 75.32 | 3,557,613 | -0.09(-0.11%) |
May 15, 2014 | 75.92 | 76.25 | 74.98 | 75.41 | 3,861,906 | -0.74(-0.97%) |
May 14, 2014 | 76.76 | 76.98 | 76.02 | 76.15 | 2,599,001 | -0.54(-0.71%) |
May 13, 2014 | 77.17 | 77.47 | 76.65 | 76.69 | 2,669,190 | -0.49(-0.64%) |
May 12, 2014 | 76.97 | 77.45 | 76.89 | 77.18 | 2,721,780 | +0.71(+0.92%) |
May 09, 2014 | 76.15 | 76.64 | 75.86 | 76.47 | 2,723,882 | +0.19(+0.25%) |
May 08, 2014 | 75.65 | 76.85 | 75.46 | 76.28 | 4,902,553 | +0.55(+0.73%) |
May 07, 2014 | 74.71 | 75.79 | 74.12 | 75.73 | 5,345,376 | +1.53(+2.07%) |
May 06, 2014 | 75.11 | 75.11 | 74.10 | 74.20 | 3,681,901 | -1.00(-1.33%) |
May 05, 2014 | 74.03 | 75.25 | 73.81 | 75.20 | 3,872,839 | +0.37(+0.49%) |
May 02, 2014 | 74.69 | 75.16 | 74.38 | 74.83 | 4,306,873 | +0.09(+0.13%) |
May 01, 2014 | 75.35 | 75.39 | 74.31 | 74.74 | 5,434,615 | -0.53(-0.70%) |
Apr 30, 2014 | 75.42 | 75.46 | 74.86 | 75.26 | 5,046,756 | -0.31(-0.41%) |
Apr 29, 2014 | 75.18 | 75.71 | 75.05 | 75.57 | 3,314,110 | +0.63(+0.84%) |
Apr 28, 2014 | 75.27 | 75.39 | 73.90 | 74.94 | 5,529,584 | +0.03(+0.03%) |
Apr 25, 2014 | 74.91 | 75.15 | 74.56 | 74.92 | 4,916,621 | -0.33(-0.43%) |
Apr 24, 2014 | 75.11 | 75.73 | 74.81 | 75.24 | 3,701,786 | +0.24(+0.32%) |
Apr 23, 2014 | 74.90 | 75.44 | 74.61 | 75.00 | 4,399,312 | +0.05(+0.07%) |
Apr 22, 2014 | 74.64 | 75.27 | 74.40 | 74.95 | 3,950,789 | +0.34(+0.46%) |
Apr 21, 2014 | 74.36 | 74.77 | 74.17 | 74.61 | 4,370,703 | +0.39(+0.52%) |
Apr 17, 2014 | 75.03 | 74.22 | 74.22 | 74.22 | 10,739,229 | -1.02(-1.35%) |
Apr 16, 2014 | 74.75 | 75.30 | 74.44 | 75.23 | 4,691,487 | +1.17(+1.58%) |
Apr 15, 2014 | 73.92 | 74.66 | 72.58 | 74.06 | 4,346,557 | +0.46(+0.63%) |
Apr 14, 2014 | 73.25 | 74.32 | 72.34 | 73.60 | 4,659,628 | +0.83(+1.14%) |
Apr 11, 2014 | 73.08 | 73.46 | 72.30 | 72.77 | 4,663,390 | -0.71(-0.96%) |
Apr 10, 2014 | 76.16 | 76.39 | 73.43 | 73.48 | 6,000,638 | -2.89(-3.79%) |
Apr 09, 2014 | 74.80 | 76.37 | 74.58 | 76.37 | 4,169,677 | +1.92(+2.58%) |
Apr 08, 2014 | 74.57 | 74.72 | 73.67 | 74.45 | 4,498,070 | -0.09(-0.13%) |
Apr 07, 2014 | 76.64 | 76.98 | 74.50 | 74.55 | 6,456,141 | -2.21(-2.88%) |
Apr 04, 2014 | 78.48 | 78.68 | 76.67 | 76.76 | 3,415,136 | -1.56(-1.99%) |
Apr 03, 2014 | 78.05 | 78.51 | 77.82 | 78.32 | 2,885,156 | +0.50(+0.64%) |
Apr 02, 2014 | 78.20 | 78.41 | 77.58 | 77.82 | 3,349,874 | -0.46(-0.59%) |
Apr 01, 2014 | 77.62 | 78.33 | 77.46 | 78.28 | 3,286,158 | +0.98(+1.27%) |
Mar 31, 2014 | 78.20 | 78.94 | 77.17 | 77.30 | 6,014,815 | -0.37(-0.48%) |
Mar 28, 2014 | 77.51 | 78.62 | 77.28 | 77.67 | 3,655,717 | +0.40(+0.52%) |
Mar 27, 2014 | 77.02 | 77.65 | 76.65 | 77.27 | 4,182,805 | +0.28(+0.37%) |
Mar 26, 2014 | 78.44 | 78.73 | 76.96 | 76.99 | 3,488,480 | -1.01(-1.30%) |
Mar 25, 2014 | 78.45 | 78.91 | 77.82 | 78.00 | 2,818,423 | -0.15(-0.19%) |
Mar 24, 2014 | 78.69 | 78.78 | 77.52 | 78.14 | 2,935,613 | -0.44(-0.56%) |
Mar 21, 2014 | 79.66 | 80.47 | 78.44 | 78.58 | 7,785,082 | -0.15(-0.19%) |
Mar 20, 2014 | 77.69 | 78.91 | 77.47 | 78.73 | 4,400,671 | +0.82(+1.06%) |
Mar 19, 2014 | 78.71 | 78.96 | 77.52 | 77.90 | 3,897,994 | -0.74(-0.94%) |
Mar 18, 2014 | 78.37 | 78.97 | 78.25 | 78.64 | 2,719,244 | +0.28(+0.36%) |
Mar 17, 2014 | 77.72 | 78.76 | 77.70 | 78.36 | 3,527,051 | +0.94(+1.21%) |
Mar 14, 2014 | 77.75 | 78.32 | 76.97 | 77.42 | 4,173,950 | -0.45(-0.57%) |
Mar 13, 2014 | 80.02 | 80.27 | 77.63 | 77.87 | 4,633,082 | -1.90(-2.38%) |
Mar 12, 2014 | 79.58 | 79.78 | 78.91 | 79.77 | 2,895,350 | -0.26(-0.32%) |
Mar 11, 2014 | 80.57 | 80.61 | 79.88 | 80.02 | 2,266,406 | -0.43(-0.53%) |
Mar 10, 2014 | 80.39 | 80.61 | 79.97 | 80.45 | 2,583,835 | -0.14(-0.17%) |
Mar 07, 2014 | 80.81 | 81.01 | 80.16 | 80.59 | 4,500,878 | +0.29(+0.36%) |
Mar 06, 2014 | 79.48 | 80.40 | 79.30 | 80.30 | 4,604,192 | +1.18(+1.50%) |
Mar 05, 2014 | 79.50 | 79.50 | 78.92 | 79.11 | 3,567,695 | -0.40(-0.51%) |
Mar 04, 2014 | 78.18 | 79.58 | 78.16 | 79.52 | 4,369,605 | +2.27(+2.93%) |