Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.01 | 76.65 | 75.90 | 76.59 | 7,912,767 | +0.53(+0.69%) |
May 29, 2014 | 75.91 | 76.08 | 75.60 | 76.06 | 4,864,429 | +0.35(+0.46%) |
May 28, 2014 | 75.99 | 76.19 | 75.58 | 75.71 | 5,766,260 | -0.38(-0.51%) |
May 27, 2014 | 76.32 | 76.51 | 75.68 | 76.10 | 5,993,548 | -0.13(-0.17%) |
May 23, 2014 | 76.27 | 76.22 | 76.22 | 76.22 | 6,989,096 | +0.18(+0.23%) |
May 22, 2014 | 75.92 | 76.11 | 75.55 | 76.05 | 4,082,747 | +0.23(+0.30%) |
May 21, 2014 | 75.41 | 75.86 | 75.36 | 75.82 | 7,073,007 | +0.67(+0.89%) |
May 20, 2014 | 75.57 | 75.70 | 74.93 | 75.15 | 7,254,797 | -0.29(-0.39%) |
May 19, 2014 | 75.13 | 75.66 | 75.06 | 75.44 | 9,334,279 | +0.05(+0.06%) |
May 16, 2014 | 75.39 | 75.63 | 75.07 | 75.40 | 8,693,823 | -0.08(-0.11%) |
May 15, 2014 | 75.44 | 75.59 | 75.27 | 75.48 | 9,348,162 | -0.14(-0.18%) |
May 14, 2014 | 75.67 | 75.79 | 75.54 | 75.61 | 5,585,381 | -0.11(-0.15%) |
May 13, 2014 | 75.64 | 76.08 | 75.43 | 75.73 | 8,246,752 | +0.37(+0.50%) |
May 12, 2014 | 75.89 | 75.89 | 75.28 | 75.35 | 9,918,144 | -0.29(-0.39%) |
May 09, 2014 | 75.61 | 75.90 | 75.27 | 75.64 | 7,592,759 | +0.31(+0.41%) |
May 08, 2014 | 75.46 | 75.78 | 75.23 | 75.34 | 7,561,060 | -0.31(-0.41%) |
May 07, 2014 | 74.85 | 75.75 | 74.47 | 75.64 | 11,633,600 | +1.05(+1.41%) |
May 06, 2014 | 74.98 | 74.98 | 74.59 | 74.59 | 7,360,720 | -0.37(-0.49%) |
May 05, 2014 | 74.43 | 75.09 | 74.24 | 74.96 | 7,240,303 | +0.52(+0.69%) |
May 02, 2014 | 75.09 | 75.25 | 74.12 | 74.45 | 11,664,853 | -0.91(-1.21%) |
May 01, 2014 | 75.54 | 75.73 | 74.91 | 75.36 | 8,768,500 | -0.57(-0.75%) |
Apr 30, 2014 | 75.59 | 76.21 | 75.49 | 75.93 | 11,312,665 | +0.19(+0.26%) |
Apr 29, 2014 | 76.18 | 76.45 | 75.68 | 75.73 | 10,419,946 | -0.23(-0.31%) |
Apr 28, 2014 | 75.38 | 76.09 | 75.05 | 75.97 | 11,720,512 | +1.16(+1.55%) |
Apr 25, 2014 | 74.94 | 75.16 | 74.51 | 74.80 | 7,867,795 | -0.13(-0.17%) |
Apr 24, 2014 | 75.14 | 75.24 | 74.62 | 74.93 | 8,203,195 | -0.19(-0.26%) |
Apr 23, 2014 | 75.14 | 75.38 | 74.90 | 75.13 | 7,838,429 | +0.03(+0.04%) |
Apr 22, 2014 | 74.96 | 75.52 | 74.77 | 75.10 | 10,507,280 | +0.13(+0.18%) |
Apr 21, 2014 | 74.22 | 75.06 | 73.97 | 74.96 | 9,379,356 | +0.78(+1.05%) |
Apr 17, 2014 | 73.98 | 74.18 | 74.18 | 74.18 | 12,210,805 | +0.16(+0.21%) |
Apr 16, 2014 | 74.64 | 74.74 | 73.52 | 74.03 | 15,077,716 | -0.34(-0.45%) |
Apr 15, 2014 | 73.80 | 74.37 | 73.50 | 74.36 | 18,672,170 | +1.54(+2.12%) |
Apr 14, 2014 | 72.92 | 72.98 | 72.15 | 72.82 | 11,493,457 | +0.20(+0.28%) |
Apr 11, 2014 | 72.11 | 72.86 | 72.00 | 72.62 | 11,620,729 | +0.25(+0.34%) |
Apr 10, 2014 | 74.11 | 74.16 | 72.35 | 72.37 | 12,882,470 | -1.81(-2.44%) |
Apr 09, 2014 | 73.78 | 74.21 | 73.30 | 74.18 | 11,882,436 | +0.67(+0.91%) |
Apr 08, 2014 | 73.49 | 74.01 | 73.09 | 73.51 | 12,805,974 | +0.13(+0.17%) |
Apr 07, 2014 | 73.76 | 74.48 | 73.34 | 73.38 | 15,219,292 | -0.40(-0.54%) |
Apr 04, 2014 | 73.93 | 74.50 | 73.70 | 73.78 | 13,753,895 | +0.12(+0.16%) |
Apr 03, 2014 | 73.44 | 73.72 | 73.11 | 73.66 | 7,289,252 | +0.02(+0.03%) |
Apr 02, 2014 | 73.47 | 73.76 | 72.99 | 73.64 | 10,665,895 | +0.22(+0.30%) |
Apr 01, 2014 | 73.70 | 73.97 | 72.99 | 73.42 | 9,429,401 | -0.22(-0.30%) |
Mar 31, 2014 | 73.46 | 73.91 | 73.17 | 73.64 | 10,051,918 | +0.59(+0.81%) |
Mar 28, 2014 | 73.10 | 73.63 | 72.68 | 73.04 | 11,760,569 | +0.12(+0.16%) |
Mar 27, 2014 | 72.77 | 73.24 | 72.16 | 72.92 | 11,538,940 | +0.17(+0.24%) |
Mar 26, 2014 | 73.10 | 73.82 | 72.75 | 72.75 | 14,899,727 | -0.25(-0.34%) |
Mar 25, 2014 | 71.74 | 73.24 | 71.74 | 73.00 | 18,879,612 | +1.63(+2.29%) |
Mar 24, 2014 | 71.44 | 71.54 | 70.87 | 71.36 | 18,601,350 | -0.55(-0.76%) |
Mar 21, 2014 | 71.04 | 71.91 | 70.37 | 71.91 | 32,023,300 | +1.36(+1.92%) |
Mar 20, 2014 | 70.10 | 70.61 | 69.69 | 70.55 | 7,640,334 | +0.40(+0.57%) |
Mar 19, 2014 | 70.38 | 70.73 | 69.66 | 70.16 | 7,920,198 | -0.26(-0.37%) |
Mar 18, 2014 | 70.39 | 70.64 | 70.07 | 70.42 | 7,820,456 | +0.01(+0.01%) |
Mar 17, 2014 | 69.91 | 70.60 | 69.85 | 70.41 | 7,833,916 | +0.84(+1.21%) |
Mar 14, 2014 | 69.62 | 70.04 | 69.31 | 69.57 | 9,788,711 | -0.14(-0.20%) |
Mar 13, 2014 | 70.35 | 70.61 | 69.70 | 69.71 | 10,216,953 | -0.45(-0.64%) |
Mar 12, 2014 | 69.58 | 70.18 | 69.45 | 70.16 | 8,210,683 | +0.08(+0.12%) |
Mar 11, 2014 | 70.25 | 70.28 | 69.78 | 70.08 | 7,786,681 | +0.03(+0.04%) |
Mar 10, 2014 | 69.84 | 70.08 | 69.56 | 70.05 | 6,507,480 | +0.10(+0.14%) |
Mar 07, 2014 | 69.99 | 70.07 | 69.48 | 69.95 | 9,060,921 | +0.32(+0.46%) |
Mar 06, 2014 | 69.86 | 70.20 | 69.58 | 69.63 | 10,295,865 | +0.22(+0.32%) |
Mar 05, 2014 | 69.92 | 69.94 | 69.25 | 69.41 | 9,035,499 | -0.56(-0.80%) |
Mar 04, 2014 | 69.32 | 70.06 | 69.15 | 69.97 | 11,733,958 | +1.33(+1.94%) |