Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.81 | 79.40 | 78.71 | 79.24 | 4,150,775 | +0.19(+0.24%) |
May 29, 2014 | 78.91 | 79.07 | 78.40 | 79.05 | 3,077,530 | +0.19(+0.24%) |
May 28, 2014 | 79.08 | 79.12 | 78.49 | 78.86 | 2,848,401 | -0.29(-0.36%) |
May 27, 2014 | 77.60 | 79.22 | 77.38 | 79.15 | 5,881,706 | +2.26(+2.94%) |
May 23, 2014 | 76.31 | 76.89 | 76.89 | 76.89 | 2,145,614 | +0.45(+0.59%) |
May 22, 2014 | 76.03 | 76.55 | 75.82 | 76.44 | 2,012,306 | +0.35(+0.46%) |
May 21, 2014 | 75.84 | 76.33 | 75.68 | 76.09 | 2,916,189 | +0.67(+0.88%) |
May 20, 2014 | 76.06 | 76.26 | 75.22 | 75.42 | 3,231,273 | -0.89(-1.17%) |
May 19, 2014 | 75.50 | 76.40 | 75.44 | 76.32 | 2,309,750 | +0.54(+0.71%) |
May 16, 2014 | 75.87 | 76.00 | 75.26 | 75.78 | 3,536,092 | -0.09(-0.11%) |
May 15, 2014 | 76.39 | 76.71 | 75.44 | 75.87 | 3,838,544 | -0.74(-0.97%) |
May 14, 2014 | 77.23 | 77.45 | 76.48 | 76.61 | 2,583,279 | -0.55(-0.71%) |
May 13, 2014 | 77.64 | 77.94 | 77.11 | 77.16 | 2,653,043 | -0.49(-0.64%) |
May 12, 2014 | 77.44 | 77.92 | 77.36 | 77.65 | 2,705,315 | +0.71(+0.92%) |
May 09, 2014 | 76.61 | 77.10 | 76.32 | 76.94 | 2,707,404 | +0.19(+0.25%) |
May 08, 2014 | 76.11 | 77.32 | 75.92 | 76.75 | 4,872,895 | +0.55(+0.73%) |
May 07, 2014 | 75.16 | 76.26 | 74.58 | 76.19 | 5,313,040 | +1.54(+2.07%) |
May 06, 2014 | 75.56 | 75.56 | 74.55 | 74.65 | 3,659,628 | -1.00(-1.33%) |
May 05, 2014 | 74.48 | 75.71 | 74.26 | 75.66 | 3,849,411 | +0.37(+0.49%) |
May 02, 2014 | 75.15 | 75.61 | 74.83 | 75.29 | 4,280,819 | +0.10(+0.13%) |
May 01, 2014 | 75.81 | 75.84 | 74.77 | 75.19 | 5,401,739 | -0.53(-0.70%) |
Apr 30, 2014 | 75.87 | 75.92 | 75.31 | 75.72 | 5,016,226 | -0.31(-0.41%) |
Apr 29, 2014 | 75.64 | 76.17 | 75.51 | 76.03 | 3,294,062 | +0.63(+0.84%) |
Apr 28, 2014 | 75.73 | 75.85 | 74.35 | 75.40 | 5,496,134 | +0.03(+0.03%) |
Apr 25, 2014 | 75.36 | 75.61 | 75.02 | 75.37 | 4,886,878 | -0.33(-0.43%) |
Apr 24, 2014 | 75.57 | 76.19 | 75.27 | 75.70 | 3,679,392 | +0.24(+0.32%) |
Apr 23, 2014 | 75.35 | 75.90 | 75.06 | 75.46 | 4,372,699 | +0.05(+0.07%) |
Apr 22, 2014 | 75.09 | 75.73 | 74.85 | 75.41 | 3,926,890 | +0.35(+0.46%) |
Apr 21, 2014 | 74.81 | 75.22 | 74.62 | 75.06 | 4,344,263 | +0.39(+0.52%) |
Apr 17, 2014 | 75.48 | 74.67 | 74.67 | 74.67 | 10,674,264 | -1.02(-1.35%) |
Apr 16, 2014 | 75.21 | 75.76 | 74.90 | 75.69 | 4,663,106 | +1.18(+1.58%) |
Apr 15, 2014 | 74.37 | 75.11 | 73.03 | 74.51 | 4,320,263 | +0.47(+0.63%) |
Apr 14, 2014 | 73.69 | 74.77 | 72.78 | 74.05 | 4,631,440 | +0.83(+1.14%) |
Apr 11, 2014 | 73.53 | 73.91 | 72.74 | 73.22 | 4,635,179 | -0.71(-0.96%) |
Apr 10, 2014 | 76.62 | 76.86 | 73.87 | 73.93 | 5,964,338 | -2.91(-3.79%) |
Apr 09, 2014 | 75.26 | 76.84 | 75.03 | 76.84 | 4,144,453 | +1.93(+2.58%) |
Apr 08, 2014 | 75.03 | 75.17 | 74.12 | 74.90 | 4,470,860 | -0.10(-0.13%) |
Apr 07, 2014 | 77.10 | 77.45 | 74.96 | 75.00 | 6,417,085 | -2.23(-2.88%) |
Apr 04, 2014 | 78.96 | 79.16 | 77.14 | 77.23 | 3,394,477 | -1.57(-1.99%) |
Apr 03, 2014 | 78.52 | 78.98 | 78.29 | 78.79 | 2,867,703 | +0.50(+0.64%) |
Apr 02, 2014 | 78.68 | 78.89 | 78.06 | 78.29 | 3,329,609 | -0.47(-0.59%) |
Apr 01, 2014 | 78.09 | 78.81 | 77.93 | 78.76 | 3,266,278 | +0.98(+1.27%) |
Mar 31, 2014 | 78.68 | 79.42 | 77.64 | 77.77 | 5,978,430 | -0.37(-0.48%) |
Mar 28, 2014 | 77.98 | 79.10 | 77.75 | 78.14 | 3,633,603 | +0.41(+0.52%) |
Mar 27, 2014 | 77.49 | 78.12 | 77.12 | 77.74 | 4,157,502 | +0.28(+0.37%) |
Mar 26, 2014 | 78.92 | 79.21 | 77.43 | 77.45 | 3,467,377 | -1.02(-1.30%) |
Mar 25, 2014 | 78.93 | 79.39 | 78.29 | 78.47 | 2,801,374 | -0.15(-0.19%) |
Mar 24, 2014 | 79.16 | 79.26 | 77.99 | 78.62 | 2,917,854 | -0.44(-0.56%) |
Mar 21, 2014 | 80.15 | 80.96 | 78.92 | 79.06 | 7,737,988 | -0.15(-0.19%) |
Mar 20, 2014 | 78.16 | 79.39 | 77.95 | 79.21 | 4,374,050 | +0.83(+1.06%) |
Mar 19, 2014 | 79.19 | 79.44 | 77.99 | 78.38 | 3,874,414 | -0.74(-0.94%) |
Mar 18, 2014 | 78.84 | 79.45 | 78.72 | 79.12 | 2,702,794 | +0.29(+0.36%) |
Mar 17, 2014 | 78.19 | 79.24 | 78.17 | 78.84 | 3,505,715 | +0.94(+1.21%) |
Mar 14, 2014 | 78.22 | 78.80 | 77.44 | 77.89 | 4,148,701 | -0.45(-0.57%) |
Mar 13, 2014 | 80.51 | 80.75 | 78.10 | 78.34 | 4,605,055 | -1.91(-2.38%) |
Mar 12, 2014 | 80.06 | 80.27 | 79.39 | 80.25 | 2,877,835 | -0.26(-0.32%) |
Mar 11, 2014 | 81.06 | 81.10 | 80.36 | 80.51 | 2,252,696 | -0.43(-0.53%) |
Mar 10, 2014 | 80.87 | 81.10 | 80.46 | 80.94 | 2,568,204 | -0.14(-0.17%) |
Mar 07, 2014 | 81.30 | 81.51 | 80.65 | 81.08 | 4,473,650 | +0.29(+0.36%) |
Mar 06, 2014 | 79.96 | 80.89 | 79.79 | 80.79 | 4,576,339 | +1.19(+1.50%) |
Mar 05, 2014 | 79.98 | 79.98 | 79.40 | 79.60 | 3,546,113 | -0.41(-0.51%) |
Mar 04, 2014 | 78.65 | 80.06 | 78.64 | 80.00 | 4,343,172 | +2.28(+2.93%) |