Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 79.21 | 79.65 | 79.21 | 79.59 | 24,198 | +0.24(+0.30%) |
May 29, 2014 | 78.88 | 79.35 | 78.88 | 79.35 | 19,499 | +0.51(+0.65%) |
May 28, 2014 | 78.84 | 78.96 | 78.66 | 78.83 | 40,005 | +0.00(+0.00%) |
May 27, 2014 | 78.63 | 78.90 | 78.63 | 78.83 | 68,435 | +0.40(+0.51%) |
May 23, 2014 | 78.27 | 78.43 | 78.43 | 78.43 | 30,702 | +0.24(+0.30%) |
May 22, 2014 | 77.94 | 78.22 | 77.94 | 78.19 | 5,717 | +0.09(+0.12%) |
May 21, 2014 | 77.66 | 78.10 | 77.66 | 78.10 | 12,731 | +0.61(+0.79%) |
May 20, 2014 | 77.84 | 77.84 | 77.37 | 77.49 | 7,910 | -0.48(-0.62%) |
May 19, 2014 | 77.73 | 78.00 | 77.67 | 77.97 | 9,612 | +0.06(+0.07%) |
May 16, 2014 | 77.39 | 77.95 | 77.39 | 77.91 | 13,135 | +0.54(+0.70%) |
May 15, 2014 | 77.91 | 77.93 | 77.29 | 77.38 | 426,644 | -0.76(-0.98%) |
May 14, 2014 | 78.62 | 78.62 | 78.11 | 78.14 | 13,532 | -0.58(-0.74%) |
May 13, 2014 | 78.82 | 78.82 | 78.62 | 78.72 | 22,207 | +0.14(+0.17%) |
May 12, 2014 | 78.46 | 78.58 | 78.38 | 78.58 | 20,497 | +0.41(+0.52%) |
May 09, 2014 | 77.85 | 78.17 | 77.85 | 78.17 | 11,972 | +0.23(+0.30%) |
May 08, 2014 | 77.87 | 78.36 | 77.73 | 77.94 | 25,414 | -0.01(-0.01%) |
May 07, 2014 | 77.53 | 77.96 | 77.53 | 77.95 | 60,712 | +0.80(+1.04%) |
May 06, 2014 | 77.50 | 77.67 | 77.14 | 77.14 | 29,359 | -0.64(-0.83%) |
May 05, 2014 | 77.77 | 77.83 | 77.40 | 77.79 | 95,544 | -0.13(-0.17%) |
May 02, 2014 | 78.02 | 78.12 | 77.78 | 77.91 | 110,499 | +0.08(+0.10%) |
May 01, 2014 | 78.06 | 78.06 | 77.56 | 77.83 | 384,264 | -0.05(-0.06%) |
Apr 30, 2014 | 77.45 | 77.89 | 77.45 | 77.88 | 15,859 | +0.31(+0.39%) |
Apr 29, 2014 | 77.75 | 77.75 | 77.54 | 77.58 | 7,327 | -0.13(-0.17%) |
Apr 28, 2014 | 77.37 | 77.83 | 77.24 | 77.71 | 24,474 | +0.66(+0.86%) |
Apr 25, 2014 | 77.00 | 77.34 | 76.93 | 77.05 | 19,867 | -0.43(-0.56%) |
Apr 24, 2014 | 77.69 | 77.69 | 77.25 | 77.48 | 47,821 | +0.27(+0.35%) |
Apr 23, 2014 | 77.39 | 77.47 | 77.21 | 77.21 | 7,087 | -0.30(-0.38%) |
Apr 22, 2014 | 77.33 | 77.60 | 77.32 | 77.50 | 11,266 | +0.26(+0.33%) |
Apr 21, 2014 | 77.22 | 77.27 | 77.01 | 77.25 | 18,871 | +0.04(+0.05%) |
Apr 17, 2014 | 77.10 | 77.21 | 77.21 | 77.21 | 10,814 | +0.19(+0.24%) |
Apr 16, 2014 | 76.68 | 77.02 | 76.42 | 77.02 | 10,882 | +0.80(+1.05%) |
Apr 15, 2014 | 76.18 | 76.29 | 75.66 | 76.22 | 31,795 | +0.60(+0.80%) |
Apr 14, 2014 | 75.77 | 75.93 | 75.44 | 75.62 | 11,844 | +0.27(+0.35%) |
Apr 11, 2014 | 75.71 | 76.02 | 74.84 | 75.36 | 31,442 | -0.68(-0.90%) |
Apr 10, 2014 | 76.92 | 77.21 | 76.02 | 76.04 | 40,812 | -0.82(-1.07%) |
Apr 09, 2014 | 76.54 | 76.87 | 76.48 | 76.86 | 11,843 | +0.35(+0.45%) |
Apr 08, 2014 | 76.17 | 76.54 | 76.17 | 76.51 | 4,257 | +0.23(+0.31%) |
Apr 07, 2014 | 76.14 | 76.28 | 76.01 | 76.28 | 10,504 | -0.10(-0.13%) |
Apr 04, 2014 | 77.17 | 77.33 | 76.33 | 76.38 | 9,995 | -0.63(-0.81%) |
Apr 03, 2014 | 77.30 | 77.30 | 76.77 | 77.01 | 30,342 | -0.19(-0.25%) |
Apr 02, 2014 | 76.99 | 77.21 | 76.89 | 77.20 | 10,297 | +0.22(+0.28%) |
Apr 01, 2014 | 76.60 | 76.98 | 76.60 | 76.98 | 21,744 | +0.38(+0.49%) |
Mar 31, 2014 | 76.46 | 76.65 | 76.34 | 76.60 | 19,387 | +0.60(+0.78%) |
Mar 28, 2014 | 76.10 | 76.19 | 75.90 | 76.01 | 14,230 | +0.42(+0.55%) |
Mar 27, 2014 | 75.82 | 75.96 | 75.53 | 75.59 | 15,967 | -0.05(-0.06%) |
Mar 26, 2014 | 76.08 | 76.15 | 75.64 | 75.64 | 16,765 | -0.08(-0.11%) |
Mar 25, 2014 | 75.77 | 76.08 | 75.57 | 75.72 | 9,814 | -0.03(-0.04%) |
Mar 24, 2014 | 75.93 | 75.93 | 75.44 | 75.75 | 127,148 | -0.03(-0.04%) |
Mar 21, 2014 | 76.33 | 76.57 | 75.78 | 75.78 | 45,299 | -0.20(-0.27%) |
Mar 20, 2014 | 75.72 | 76.12 | 75.51 | 75.98 | 27,056 | +0.08(+0.11%) |
Mar 19, 2014 | 76.44 | 76.56 | 75.68 | 75.90 | 8,676 | -0.53(-0.69%) |
Mar 18, 2014 | 76.07 | 76.48 | 76.07 | 76.43 | 9,193 | +0.43(+0.57%) |
Mar 17, 2014 | 75.86 | 76.04 | 75.73 | 76.00 | 10,617 | +0.60(+0.80%) |
Mar 14, 2014 | 75.51 | 75.80 | 75.40 | 75.40 | 4,523 | +0.07(+0.09%) |
Mar 13, 2014 | 76.29 | 76.29 | 75.30 | 75.33 | 15,235 | -0.63(-0.83%) |
Mar 12, 2014 | 75.56 | 75.97 | 75.56 | 75.96 | 10,692 | +0.08(+0.10%) |
Mar 11, 2014 | 76.41 | 76.51 | 75.86 | 75.89 | 29,845 | -0.36(-0.47%) |
Mar 10, 2014 | 76.28 | 76.29 | 76.07 | 76.24 | 10,882 | -0.08(-0.10%) |
Mar 07, 2014 | 76.53 | 76.53 | 76.10 | 76.32 | 136,933 | +0.01(+0.01%) |
Mar 06, 2014 | 76.25 | 76.38 | 76.16 | 76.32 | 22,795 | +0.22(+0.28%) |
Mar 05, 2014 | 76.14 | 76.23 | 76.04 | 76.10 | 13,675 | -0.14(-0.19%) |
Mar 04, 2014 | 75.82 | 76.28 | 75.82 | 76.24 | 11,377 | +1.08(+1.44%) |