Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 79.53 | 79.98 | 79.53 | 79.91 | 24,100 | +0.24(+0.30%) |
May 29, 2014 | 79.20 | 79.67 | 79.20 | 79.67 | 19,420 | +0.52(+0.65%) |
May 28, 2014 | 79.16 | 79.28 | 78.98 | 79.15 | 39,844 | +0.00(+0.00%) |
May 27, 2014 | 78.95 | 79.22 | 78.95 | 79.15 | 68,158 | +0.40(+0.51%) |
May 23, 2014 | 78.59 | 78.75 | 78.75 | 78.75 | 30,578 | +0.24(+0.30%) |
May 22, 2014 | 78.25 | 78.54 | 78.25 | 78.51 | 5,694 | +0.09(+0.12%) |
May 21, 2014 | 77.97 | 78.42 | 77.97 | 78.42 | 12,679 | +0.61(+0.79%) |
May 20, 2014 | 78.16 | 78.16 | 77.68 | 77.80 | 7,878 | -0.48(-0.62%) |
May 19, 2014 | 78.04 | 78.32 | 77.98 | 78.29 | 9,573 | +0.06(+0.07%) |
May 16, 2014 | 77.71 | 78.27 | 77.71 | 78.23 | 13,082 | +0.54(+0.70%) |
May 15, 2014 | 78.22 | 78.25 | 77.60 | 77.69 | 424,920 | -0.77(-0.98%) |
May 14, 2014 | 78.94 | 78.94 | 78.42 | 78.46 | 13,478 | -0.58(-0.74%) |
May 13, 2014 | 79.14 | 79.14 | 78.94 | 79.04 | 22,118 | +0.14(+0.17%) |
May 12, 2014 | 78.78 | 78.90 | 78.70 | 78.90 | 20,414 | +0.41(+0.52%) |
May 09, 2014 | 78.17 | 78.49 | 78.17 | 78.49 | 11,924 | +0.23(+0.30%) |
May 08, 2014 | 78.19 | 78.68 | 78.04 | 78.25 | 25,312 | -0.01(-0.01%) |
May 07, 2014 | 77.84 | 78.28 | 77.84 | 78.26 | 60,466 | +0.81(+1.04%) |
May 06, 2014 | 77.81 | 77.98 | 77.45 | 77.45 | 29,240 | -0.65(-0.83%) |
May 05, 2014 | 78.08 | 78.14 | 77.71 | 78.10 | 95,158 | -0.13(-0.17%) |
May 02, 2014 | 78.34 | 78.44 | 78.09 | 78.23 | 110,052 | +0.08(+0.10%) |
May 01, 2014 | 78.38 | 78.38 | 77.88 | 78.15 | 382,712 | -0.05(-0.06%) |
Apr 30, 2014 | 77.76 | 78.21 | 77.76 | 78.20 | 15,795 | +0.31(+0.39%) |
Apr 29, 2014 | 78.07 | 78.07 | 77.86 | 77.89 | 7,298 | -0.13(-0.17%) |
Apr 28, 2014 | 77.68 | 78.15 | 77.55 | 78.02 | 24,375 | +0.66(+0.86%) |
Apr 25, 2014 | 77.31 | 77.66 | 77.25 | 77.36 | 19,787 | -0.44(-0.56%) |
Apr 24, 2014 | 78.00 | 78.00 | 77.57 | 77.79 | 47,628 | +0.27(+0.35%) |
Apr 23, 2014 | 77.71 | 77.79 | 77.52 | 77.52 | 7,059 | -0.30(-0.38%) |
Apr 22, 2014 | 77.64 | 77.92 | 77.63 | 77.82 | 11,221 | +0.26(+0.33%) |
Apr 21, 2014 | 77.54 | 77.58 | 77.32 | 77.56 | 18,795 | +0.04(+0.05%) |
Apr 17, 2014 | 77.41 | 77.52 | 77.52 | 77.52 | 10,770 | +0.19(+0.24%) |
Apr 16, 2014 | 76.99 | 77.33 | 76.73 | 77.33 | 10,838 | +0.80(+1.05%) |
Apr 15, 2014 | 76.49 | 76.60 | 75.97 | 76.53 | 31,667 | +0.61(+0.80%) |
Apr 14, 2014 | 76.07 | 76.23 | 75.75 | 75.93 | 11,796 | +0.27(+0.35%) |
Apr 11, 2014 | 76.02 | 76.32 | 75.14 | 75.66 | 31,315 | -0.69(-0.90%) |
Apr 10, 2014 | 77.24 | 77.52 | 76.33 | 76.35 | 40,647 | -0.82(-1.07%) |
Apr 09, 2014 | 76.85 | 77.18 | 76.79 | 77.17 | 11,795 | +0.35(+0.45%) |
Apr 08, 2014 | 76.48 | 76.85 | 76.48 | 76.82 | 4,240 | +0.24(+0.31%) |
Apr 07, 2014 | 76.45 | 76.59 | 76.32 | 76.59 | 10,462 | -0.10(-0.13%) |
Apr 04, 2014 | 77.49 | 77.64 | 76.64 | 76.69 | 9,954 | -0.63(-0.81%) |
Apr 03, 2014 | 77.62 | 77.62 | 77.08 | 77.32 | 30,219 | -0.19(-0.25%) |
Apr 02, 2014 | 77.30 | 77.53 | 77.20 | 77.51 | 10,255 | +0.22(+0.28%) |
Apr 01, 2014 | 76.91 | 77.29 | 76.91 | 77.29 | 21,656 | +0.38(+0.49%) |
Mar 31, 2014 | 76.77 | 76.96 | 76.65 | 76.91 | 19,309 | +0.60(+0.78%) |
Mar 28, 2014 | 76.41 | 76.49 | 76.21 | 76.32 | 14,172 | +0.42(+0.55%) |
Mar 27, 2014 | 76.13 | 76.27 | 75.84 | 75.90 | 15,903 | -0.05(-0.06%) |
Mar 26, 2014 | 76.39 | 76.46 | 75.94 | 75.94 | 16,698 | -0.08(-0.11%) |
Mar 25, 2014 | 76.07 | 76.39 | 75.88 | 76.03 | 9,775 | -0.03(-0.04%) |
Mar 24, 2014 | 76.24 | 76.24 | 75.74 | 76.05 | 126,634 | -0.03(-0.04%) |
Mar 21, 2014 | 76.64 | 76.88 | 76.09 | 76.09 | 45,116 | -0.20(-0.27%) |
Mar 20, 2014 | 76.02 | 76.42 | 75.81 | 76.29 | 26,947 | +0.08(+0.11%) |
Mar 19, 2014 | 76.75 | 76.88 | 75.99 | 76.21 | 8,641 | -0.53(-0.69%) |
Mar 18, 2014 | 76.38 | 76.79 | 76.38 | 76.74 | 9,156 | +0.43(+0.57%) |
Mar 17, 2014 | 76.17 | 76.35 | 76.04 | 76.30 | 10,574 | +0.60(+0.80%) |
Mar 14, 2014 | 75.81 | 76.11 | 75.70 | 75.70 | 4,505 | +0.07(+0.09%) |
Mar 13, 2014 | 76.60 | 76.60 | 75.60 | 75.64 | 15,174 | -0.64(-0.83%) |
Mar 12, 2014 | 75.87 | 76.28 | 75.87 | 76.27 | 10,649 | +0.08(+0.10%) |
Mar 11, 2014 | 76.72 | 76.82 | 76.17 | 76.19 | 29,724 | -0.36(-0.47%) |
Mar 10, 2014 | 76.59 | 76.60 | 76.37 | 76.55 | 10,838 | -0.08(-0.11%) |
Mar 07, 2014 | 76.84 | 76.84 | 76.41 | 76.63 | 136,379 | +0.01(+0.01%) |
Mar 06, 2014 | 76.56 | 76.69 | 76.46 | 76.63 | 22,703 | +0.22(+0.28%) |
Mar 05, 2014 | 76.45 | 76.54 | 76.34 | 76.41 | 13,620 | -0.14(-0.19%) |
Mar 04, 2014 | 76.13 | 76.59 | 76.13 | 76.55 | 11,331 | +1.09(+1.44%) |