Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 79.17 | 79.58 | 79.02 | 79.52 | 7,978,091 | +0.30(+0.38%) |
May 29, 2014 | 79.59 | 79.60 | 78.79 | 79.22 | 9,641,103 | -0.13(-0.16%) |
May 28, 2014 | 79.60 | 79.86 | 79.35 | 79.35 | 7,259,455 | -0.21(-0.26%) |
May 27, 2014 | 80.15 | 80.30 | 79.50 | 79.56 | 6,612,935 | -0.34(-0.43%) |
May 23, 2014 | 80.37 | 79.90 | 79.90 | 79.90 | 5,879,907 | -0.24(-0.30%) |
May 22, 2014 | 80.37 | 80.57 | 80.13 | 80.14 | 2,918,647 | -0.27(-0.34%) |
May 21, 2014 | 79.66 | 80.54 | 79.62 | 80.41 | 7,340,143 | +1.08(+1.36%) |
May 20, 2014 | 79.63 | 79.73 | 79.17 | 79.34 | 6,244,058 | -0.29(-0.37%) |
May 19, 2014 | 79.63 | 79.93 | 79.56 | 79.63 | 6,240,948 | -0.15(-0.19%) |
May 16, 2014 | 80.28 | 80.53 | 79.59 | 79.78 | 9,936,119 | -0.41(-0.51%) |
May 15, 2014 | 81.07 | 81.28 | 80.02 | 80.19 | 9,165,147 | -1.00(-1.23%) |
May 14, 2014 | 81.00 | 81.41 | 80.76 | 81.18 | 7,722,205 | +0.37(+0.45%) |
May 13, 2014 | 80.64 | 80.91 | 80.25 | 80.82 | 6,875,244 | +0.39(+0.49%) |
May 12, 2014 | 80.64 | 80.64 | 80.03 | 80.42 | 7,649,651 | +0.13(+0.17%) |
May 09, 2014 | 80.52 | 80.96 | 80.04 | 80.29 | 7,515,429 | -0.04(-0.05%) |
May 08, 2014 | 80.72 | 81.00 | 80.19 | 80.33 | 7,801,410 | -0.73(-0.90%) |
May 07, 2014 | 80.88 | 81.41 | 80.68 | 81.06 | 8,465,022 | +0.81(+1.01%) |
May 06, 2014 | 80.27 | 80.71 | 79.96 | 80.25 | 8,427,728 | -0.25(-0.31%) |
May 05, 2014 | 80.16 | 80.82 | 79.85 | 80.50 | 6,571,451 | +0.41(+0.51%) |
May 02, 2014 | 79.56 | 80.78 | 79.36 | 80.09 | 8,418,545 | -0.14(-0.18%) |
May 01, 2014 | 80.69 | 80.76 | 79.81 | 80.23 | 9,934,172 | -0.37(-0.46%) |
Apr 30, 2014 | 80.76 | 80.90 | 80.47 | 80.60 | 9,507,989 | -0.29(-0.36%) |
Apr 29, 2014 | 80.86 | 81.73 | 80.76 | 80.89 | 10,379,307 | +0.15(+0.19%) |
Apr 28, 2014 | 79.80 | 80.95 | 79.79 | 80.74 | 11,942,430 | +1.12(+1.40%) |
Apr 25, 2014 | 79.78 | 80.08 | 79.36 | 79.62 | 8,998,711 | -0.20(-0.25%) |
Apr 24, 2014 | 80.17 | 80.22 | 79.72 | 79.82 | 8,073,392 | -0.25(-0.31%) |
Apr 23, 2014 | 79.75 | 80.24 | 79.75 | 80.07 | 8,689,497 | +0.44(+0.56%) |
Apr 22, 2014 | 79.54 | 79.85 | 79.38 | 79.63 | 9,044,897 | -0.15(-0.19%) |
Apr 21, 2014 | 79.02 | 79.89 | 79.02 | 79.78 | 9,757,116 | +0.36(+0.45%) |
Apr 17, 2014 | 78.16 | 79.42 | 79.42 | 79.42 | 13,399,837 | +1.19(+1.52%) |
Apr 16, 2014 | 77.64 | 78.42 | 77.64 | 78.23 | 11,331,859 | +0.98(+1.27%) |
Apr 15, 2014 | 76.23 | 77.26 | 75.99 | 77.25 | 11,917,465 | +1.03(+1.35%) |
Apr 14, 2014 | 75.67 | 76.31 | 75.35 | 76.22 | 10,595,616 | +1.07(+1.43%) |
Apr 11, 2014 | 74.81 | 75.55 | 74.81 | 75.15 | 10,945,703 | +0.22(+0.29%) |
Apr 10, 2014 | 75.26 | 75.81 | 74.84 | 74.93 | 13,376,916 | -1.55(-2.02%) |
Apr 09, 2014 | 75.67 | 76.58 | 75.51 | 76.48 | 8,339,303 | +0.83(+1.10%) |
Apr 08, 2014 | 75.56 | 75.97 | 75.25 | 75.65 | 7,321,547 | +0.30(+0.39%) |
Apr 07, 2014 | 75.98 | 76.30 | 75.35 | 75.35 | 8,145,459 | -0.94(-1.23%) |
Apr 04, 2014 | 76.90 | 76.90 | 76.15 | 76.29 | 8,255,415 | -0.15(-0.20%) |
Apr 03, 2014 | 76.92 | 76.92 | 76.34 | 76.44 | 6,923,197 | -0.20(-0.26%) |
Apr 02, 2014 | 76.11 | 76.76 | 76.11 | 76.64 | 7,010,943 | +0.22(+0.29%) |
Apr 01, 2014 | 76.51 | 76.81 | 76.31 | 76.42 | 8,395,593 | +0.06(+0.08%) |
Mar 31, 2014 | 76.28 | 76.82 | 76.09 | 76.36 | 8,523,876 | +0.26(+0.35%) |
Mar 28, 2014 | 75.86 | 76.13 | 75.58 | 76.10 | 9,148,900 | +0.53(+0.71%) |
Mar 27, 2014 | 75.61 | 75.77 | 75.02 | 75.56 | 8,084,207 | -0.03(-0.03%) |
Mar 26, 2014 | 75.65 | 75.96 | 75.36 | 75.59 | 9,247,386 | +0.40(+0.53%) |
Mar 25, 2014 | 74.64 | 75.26 | 74.63 | 75.19 | 8,673,553 | +0.80(+1.07%) |
Mar 24, 2014 | 74.49 | 74.93 | 74.27 | 74.39 | 8,388,729 | +0.14(+0.19%) |
Mar 21, 2014 | 74.68 | 75.78 | 74.22 | 74.25 | 23,193,630 | +0.08(+0.10%) |
Mar 20, 2014 | 73.75 | 74.54 | 73.41 | 74.18 | 8,189,217 | +0.20(+0.27%) |
Mar 19, 2014 | 74.41 | 74.97 | 73.63 | 73.98 | 8,659,139 | -0.67(-0.89%) |
Mar 18, 2014 | 74.25 | 74.85 | 73.98 | 74.65 | 9,703,860 | +0.75(+1.02%) |
Mar 17, 2014 | 73.37 | 74.04 | 73.29 | 73.89 | 9,167,540 | +0.62(+0.85%) |
Mar 14, 2014 | 73.44 | 73.78 | 73.00 | 73.27 | 9,795,005 | -0.22(-0.31%) |
Mar 13, 2014 | 74.23 | 74.33 | 73.28 | 73.50 | 8,399,036 | -0.77(-1.04%) |
Mar 12, 2014 | 73.30 | 74.72 | 73.29 | 74.27 | 10,609,332 | +0.73(+1.00%) |
Mar 11, 2014 | 74.43 | 74.64 | 73.36 | 73.53 | 9,757,951 | -0.85(-1.15%) |
Mar 10, 2014 | 74.14 | 74.45 | 73.28 | 74.39 | 9,650,957 | +0.49(+0.66%) |
Mar 07, 2014 | 73.89 | 74.46 | 73.62 | 73.90 | 7,872,767 | +0.15(+0.20%) |
Mar 06, 2014 | 73.66 | 73.95 | 73.43 | 73.75 | 8,060,646 | +0.27(+0.37%) |
Mar 05, 2014 | 73.90 | 74.02 | 73.21 | 73.48 | 10,357,905 | -0.57(-0.77%) |
Mar 04, 2014 | 74.42 | 74.66 | 74.02 | 74.05 | 8,736,175 | +0.31(+0.42%) |