Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 79.19 | 79.60 | 79.04 | 79.54 | 7,976,197 | +0.30(+0.38%) |
May 29, 2014 | 79.61 | 79.61 | 78.80 | 79.24 | 9,638,813 | -0.13(-0.16%) |
May 28, 2014 | 79.61 | 79.88 | 79.37 | 79.37 | 7,257,731 | -0.21(-0.26%) |
May 27, 2014 | 80.17 | 80.32 | 79.52 | 79.58 | 6,611,365 | -0.34(-0.43%) |
May 23, 2014 | 80.39 | 79.92 | 79.92 | 79.92 | 5,878,511 | -0.24(-0.30%) |
May 22, 2014 | 80.39 | 80.59 | 80.15 | 80.16 | 2,917,954 | -0.27(-0.34%) |
May 21, 2014 | 79.68 | 80.56 | 79.64 | 80.43 | 7,338,399 | +1.08(+1.36%) |
May 20, 2014 | 79.65 | 79.74 | 79.19 | 79.36 | 6,242,575 | -0.29(-0.37%) |
May 19, 2014 | 79.65 | 79.95 | 79.58 | 79.65 | 6,239,466 | -0.15(-0.19%) |
May 16, 2014 | 80.30 | 80.55 | 79.61 | 79.80 | 9,933,759 | -0.41(-0.51%) |
May 15, 2014 | 81.09 | 81.30 | 80.04 | 80.20 | 9,162,970 | -1.00(-1.23%) |
May 14, 2014 | 81.02 | 81.43 | 80.78 | 81.20 | 7,720,372 | +0.37(+0.45%) |
May 13, 2014 | 80.66 | 80.93 | 80.27 | 80.84 | 6,873,612 | +0.39(+0.49%) |
May 12, 2014 | 80.66 | 80.66 | 80.05 | 80.44 | 7,647,836 | +0.13(+0.17%) |
May 09, 2014 | 80.54 | 80.98 | 80.06 | 80.31 | 7,513,645 | -0.04(-0.05%) |
May 08, 2014 | 80.74 | 81.02 | 80.21 | 80.35 | 7,799,558 | -0.73(-0.90%) |
May 07, 2014 | 80.90 | 81.43 | 80.70 | 81.08 | 8,463,013 | +0.81(+1.01%) |
May 06, 2014 | 80.29 | 80.73 | 79.98 | 80.27 | 8,425,728 | -0.25(-0.31%) |
May 05, 2014 | 80.17 | 80.84 | 79.87 | 80.52 | 6,569,891 | +0.41(+0.51%) |
May 02, 2014 | 79.58 | 80.80 | 79.38 | 80.11 | 8,416,547 | -0.14(-0.18%) |
May 01, 2014 | 80.71 | 80.78 | 79.83 | 80.25 | 9,931,814 | -0.37(-0.46%) |
Apr 30, 2014 | 80.78 | 80.92 | 80.49 | 80.62 | 9,505,732 | -0.29(-0.36%) |
Apr 29, 2014 | 80.88 | 81.75 | 80.78 | 80.91 | 10,376,844 | +0.15(+0.19%) |
Apr 28, 2014 | 79.81 | 80.97 | 79.81 | 80.76 | 11,939,595 | +1.12(+1.40%) |
Apr 25, 2014 | 79.80 | 80.10 | 79.38 | 79.64 | 8,996,575 | -0.20(-0.25%) |
Apr 24, 2014 | 80.19 | 80.24 | 79.74 | 79.84 | 8,071,475 | -0.25(-0.31%) |
Apr 23, 2014 | 79.77 | 80.26 | 79.77 | 80.09 | 8,687,435 | +0.44(+0.56%) |
Apr 22, 2014 | 79.56 | 79.87 | 79.40 | 79.65 | 9,042,750 | -0.15(-0.19%) |
Apr 21, 2014 | 79.04 | 79.90 | 79.04 | 79.80 | 9,754,800 | +0.36(+0.45%) |
Apr 17, 2014 | 78.18 | 79.44 | 79.44 | 79.44 | 13,396,656 | +1.19(+1.52%) |
Apr 16, 2014 | 77.66 | 78.44 | 77.66 | 78.25 | 11,329,169 | +0.98(+1.27%) |
Apr 15, 2014 | 76.25 | 77.28 | 76.01 | 77.27 | 11,914,636 | +1.03(+1.35%) |
Apr 14, 2014 | 75.69 | 76.33 | 75.37 | 76.24 | 10,593,101 | +1.07(+1.43%) |
Apr 11, 2014 | 74.83 | 75.57 | 74.83 | 75.17 | 10,943,104 | +0.22(+0.29%) |
Apr 10, 2014 | 75.28 | 75.83 | 74.86 | 74.95 | 13,373,741 | -1.55(-2.02%) |
Apr 09, 2014 | 75.68 | 76.60 | 75.53 | 76.50 | 8,337,324 | +0.84(+1.10%) |
Apr 08, 2014 | 75.58 | 75.99 | 75.27 | 75.66 | 7,319,809 | +0.30(+0.39%) |
Apr 07, 2014 | 76.00 | 76.32 | 75.37 | 75.37 | 8,143,525 | -0.94(-1.23%) |
Apr 04, 2014 | 76.92 | 76.92 | 76.17 | 76.31 | 8,253,456 | -0.15(-0.20%) |
Apr 03, 2014 | 76.94 | 76.94 | 76.36 | 76.46 | 6,921,554 | -0.20(-0.26%) |
Apr 02, 2014 | 76.13 | 76.78 | 76.13 | 76.66 | 7,009,279 | +0.22(+0.29%) |
Apr 01, 2014 | 76.53 | 76.83 | 76.33 | 76.44 | 8,393,600 | +0.06(+0.08%) |
Mar 31, 2014 | 76.30 | 76.83 | 76.10 | 76.38 | 8,521,853 | +0.26(+0.35%) |
Mar 28, 2014 | 75.88 | 76.15 | 75.60 | 76.11 | 9,146,728 | +0.53(+0.71%) |
Mar 27, 2014 | 75.63 | 75.79 | 75.04 | 75.58 | 8,082,288 | -0.03(-0.03%) |
Mar 26, 2014 | 75.66 | 75.97 | 75.38 | 75.61 | 9,245,191 | +0.40(+0.53%) |
Mar 25, 2014 | 74.66 | 75.27 | 74.64 | 75.21 | 8,671,494 | +0.80(+1.07%) |
Mar 24, 2014 | 74.51 | 74.95 | 74.29 | 74.41 | 8,386,737 | +0.14(+0.19%) |
Mar 21, 2014 | 74.69 | 75.79 | 74.24 | 74.27 | 23,188,126 | +0.08(+0.10%) |
Mar 20, 2014 | 73.77 | 74.56 | 73.43 | 74.19 | 8,187,273 | +0.20(+0.27%) |
Mar 19, 2014 | 74.43 | 74.98 | 73.65 | 73.99 | 8,657,084 | -0.67(-0.89%) |
Mar 18, 2014 | 74.26 | 74.87 | 73.99 | 74.66 | 9,701,557 | +0.75(+1.02%) |
Mar 17, 2014 | 73.39 | 74.05 | 73.31 | 73.91 | 9,165,364 | +0.62(+0.85%) |
Mar 14, 2014 | 73.46 | 73.80 | 73.02 | 73.29 | 9,792,680 | -0.22(-0.31%) |
Mar 13, 2014 | 74.25 | 74.35 | 73.30 | 73.51 | 8,397,042 | -0.77(-1.04%) |
Mar 12, 2014 | 73.31 | 74.74 | 73.31 | 74.28 | 10,606,814 | +0.73(+1.00%) |
Mar 11, 2014 | 74.44 | 74.66 | 73.38 | 73.55 | 9,755,635 | -0.85(-1.15%) |
Mar 10, 2014 | 74.16 | 74.47 | 73.30 | 74.41 | 9,648,666 | +0.49(+0.66%) |
Mar 07, 2014 | 73.91 | 74.48 | 73.64 | 73.92 | 7,870,898 | +0.15(+0.20%) |
Mar 06, 2014 | 73.68 | 73.96 | 73.45 | 73.77 | 8,058,732 | +0.27(+0.37%) |
Mar 05, 2014 | 73.92 | 74.03 | 73.23 | 73.50 | 10,355,446 | -0.57(-0.77%) |
Mar 04, 2014 | 74.44 | 74.68 | 74.03 | 74.07 | 8,734,102 | +0.31(+0.42%) |