Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.53 | 86.77 | 85.93 | 86.54 | 1,577,008 | +0.24(+0.28%) |
May 29, 2014 | 85.35 | 86.34 | 85.12 | 86.29 | 1,536,511 | +1.18(+1.38%) |
May 28, 2014 | 85.05 | 85.60 | 84.14 | 85.12 | 1,272,717 | -0.12(-0.14%) |
May 27, 2014 | 84.56 | 85.45 | 84.56 | 85.24 | 1,146,558 | +1.16(+1.38%) |
May 23, 2014 | 84.73 | 84.08 | 84.08 | 84.08 | 1,337,404 | +0.09(+0.10%) |
May 22, 2014 | 83.58 | 84.87 | 83.53 | 83.99 | 1,905,296 | +0.17(+0.20%) |
May 21, 2014 | 83.37 | 84.79 | 82.72 | 83.83 | 6,804,989 | +7.02(+9.15%) |
May 20, 2014 | 79.04 | 79.07 | 76.59 | 76.80 | 2,053,148 | -2.19(-2.78%) |
May 19, 2014 | 78.51 | 79.40 | 78.51 | 79.00 | 722,714 | +0.24(+0.30%) |
May 16, 2014 | 76.75 | 79.05 | 76.66 | 78.76 | 1,616,832 | +2.01(+2.62%) |
May 15, 2014 | 77.40 | 77.58 | 75.84 | 76.75 | 1,066,374 | -0.99(-1.28%) |
May 14, 2014 | 77.91 | 78.29 | 77.72 | 77.74 | 753,990 | -0.34(-0.43%) |
May 13, 2014 | 78.00 | 78.65 | 77.79 | 78.08 | 1,077,040 | +0.06(+0.08%) |
May 12, 2014 | 77.98 | 78.55 | 77.93 | 78.02 | 630,163 | +0.23(+0.30%) |
May 09, 2014 | 77.47 | 78.09 | 76.91 | 77.79 | 708,664 | +0.40(+0.52%) |
May 08, 2014 | 76.25 | 78.72 | 76.25 | 77.39 | 1,276,387 | +1.91(+2.53%) |
May 07, 2014 | 75.65 | 76.01 | 74.64 | 75.48 | 550,011 | -0.02(-0.02%) |
May 06, 2014 | 76.12 | 76.20 | 75.45 | 75.50 | 740,242 | -0.93(-1.22%) |
May 05, 2014 | 76.43 | 76.83 | 75.46 | 76.43 | 877,053 | -0.53(-0.69%) |
May 02, 2014 | 76.59 | 77.91 | 76.59 | 76.96 | 597,698 | +0.25(+0.33%) |
May 01, 2014 | 76.12 | 76.92 | 75.77 | 76.71 | 827,006 | +0.55(+0.72%) |
Apr 30, 2014 | 76.03 | 76.39 | 75.64 | 76.16 | 981,569 | +0.13(+0.17%) |
Apr 29, 2014 | 74.43 | 76.16 | 74.24 | 76.03 | 1,430,376 | +1.65(+2.21%) |
Apr 28, 2014 | 76.26 | 76.26 | 73.65 | 74.38 | 1,880,894 | -1.44(-1.91%) |
Apr 25, 2014 | 76.68 | 76.93 | 75.61 | 75.83 | 835,770 | -1.10(-1.43%) |
Apr 24, 2014 | 76.82 | 77.47 | 76.14 | 76.93 | 840,617 | +0.41(+0.53%) |
Apr 23, 2014 | 76.62 | 77.38 | 76.32 | 76.52 | 1,138,272 | -0.21(-0.27%) |
Apr 22, 2014 | 75.65 | 77.30 | 75.47 | 76.73 | 1,040,152 | +1.31(+1.74%) |
Apr 21, 2014 | 75.48 | 75.99 | 75.28 | 75.41 | 546,352 | -0.02(-0.02%) |
Apr 17, 2014 | 75.53 | 75.43 | 75.43 | 75.43 | 740,155 | -0.25(-0.33%) |
Apr 16, 2014 | 75.39 | 76.18 | 75.37 | 75.68 | 804,584 | +0.79(+1.06%) |
Apr 15, 2014 | 74.51 | 75.56 | 73.22 | 74.89 | 1,948,395 | +1.05(+1.43%) |
Apr 14, 2014 | 74.31 | 74.77 | 73.29 | 73.84 | 1,275,381 | +0.24(+0.33%) |
Apr 11, 2014 | 74.65 | 74.65 | 73.30 | 73.59 | 1,491,281 | -1.55(-2.06%) |
Apr 10, 2014 | 76.44 | 76.86 | 75.09 | 75.14 | 957,760 | -1.18(-1.55%) |
Apr 09, 2014 | 75.47 | 76.60 | 75.17 | 76.32 | 1,127,251 | +1.11(+1.47%) |
Apr 08, 2014 | 74.43 | 75.41 | 74.06 | 75.22 | 1,159,781 | +0.84(+1.12%) |
Apr 07, 2014 | 75.63 | 75.63 | 73.90 | 74.38 | 1,492,116 | -1.65(-2.16%) |
Apr 04, 2014 | 77.40 | 77.53 | 75.53 | 76.03 | 1,471,285 | -1.11(-1.44%) |
Apr 03, 2014 | 77.21 | 77.58 | 76.73 | 77.14 | 1,460,674 | -0.16(-0.20%) |
Apr 02, 2014 | 76.77 | 77.57 | 76.39 | 77.30 | 1,727,545 | +0.75(+0.98%) |
Apr 01, 2014 | 75.31 | 76.75 | 75.16 | 76.55 | 1,604,804 | +1.56(+2.08%) |
Mar 31, 2014 | 74.48 | 75.31 | 74.43 | 74.99 | 1,499,850 | +0.96(+1.29%) |
Mar 28, 2014 | 73.97 | 74.64 | 73.78 | 74.04 | 1,015,166 | +0.06(+0.08%) |
Mar 27, 2014 | 74.36 | 74.57 | 73.53 | 73.97 | 1,226,776 | -0.34(-0.46%) |
Mar 26, 2014 | 75.30 | 75.70 | 74.31 | 74.31 | 1,723,490 | -0.97(-1.30%) |
Mar 25, 2014 | 76.05 | 76.31 | 74.52 | 75.29 | 1,831,853 | -0.64(-0.85%) |
Mar 24, 2014 | 77.75 | 78.41 | 75.47 | 75.93 | 3,306,446 | -3.05(-3.86%) |
Mar 21, 2014 | 78.52 | 81.70 | 77.77 | 78.98 | 5,212,327 | -0.38(-0.48%) |
Mar 20, 2014 | 80.55 | 80.82 | 79.07 | 79.36 | 2,677,035 | -1.41(-1.75%) |
Mar 19, 2014 | 80.67 | 81.20 | 80.02 | 80.77 | 1,193,453 | +0.10(+0.13%) |
Mar 18, 2014 | 80.38 | 81.13 | 80.04 | 80.67 | 875,732 | +0.61(+0.76%) |
Mar 17, 2014 | 80.06 | 80.37 | 79.27 | 80.06 | 1,207,480 | +0.36(+0.45%) |
Mar 14, 2014 | 79.50 | 80.11 | 79.46 | 79.70 | 3,199,425 | -0.29(-0.37%) |
Mar 13, 2014 | 80.53 | 80.78 | 79.69 | 80.00 | 2,264,382 | -0.22(-0.27%) |
Mar 12, 2014 | 79.86 | 80.39 | 79.47 | 80.22 | 1,054,296 | +0.03(+0.03%) |
Mar 11, 2014 | 81.00 | 81.45 | 79.87 | 80.19 | 971,491 | -0.88(-1.08%) |
Mar 10, 2014 | 81.33 | 81.35 | 80.09 | 81.07 | 1,211,994 | -0.29(-0.36%) |
Mar 07, 2014 | 81.26 | 82.17 | 81.09 | 81.36 | 755,175 | +0.46(+0.57%) |
Mar 06, 2014 | 82.29 | 82.29 | 80.31 | 80.90 | 2,201,841 | +0.19(+0.24%) |
Mar 05, 2014 | 80.93 | 81.10 | 80.48 | 80.71 | 789,778 | -0.24(-0.30%) |
Mar 04, 2014 | 80.62 | 81.48 | 80.61 | 80.95 | 895,930 | +1.04(+1.30%) |