Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 77.22 | 77.87 | 77.11 | 77.80 | 7,788,958 | +0.54(+0.69%) |
May 29, 2014 | 77.11 | 77.29 | 76.80 | 77.27 | 4,788,316 | +0.35(+0.46%) |
May 28, 2014 | 77.20 | 77.40 | 76.78 | 76.91 | 5,676,037 | -0.39(-0.51%) |
May 27, 2014 | 77.53 | 77.73 | 76.89 | 77.31 | 5,899,769 | -0.13(-0.17%) |
May 23, 2014 | 77.48 | 77.44 | 77.44 | 77.44 | 6,879,739 | +0.18(+0.23%) |
May 22, 2014 | 77.13 | 77.32 | 76.75 | 77.26 | 4,018,866 | +0.23(+0.30%) |
May 21, 2014 | 76.61 | 77.07 | 76.56 | 77.02 | 6,962,337 | +0.68(+0.89%) |
May 20, 2014 | 76.77 | 76.90 | 76.12 | 76.34 | 7,141,283 | -0.30(-0.39%) |
May 19, 2014 | 76.32 | 76.86 | 76.25 | 76.64 | 9,188,227 | +0.05(+0.06%) |
May 16, 2014 | 76.59 | 76.83 | 76.26 | 76.60 | 8,557,793 | -0.08(-0.11%) |
May 15, 2014 | 76.64 | 76.79 | 76.47 | 76.68 | 9,201,893 | -0.14(-0.18%) |
May 14, 2014 | 76.88 | 76.99 | 76.74 | 76.82 | 5,497,987 | -0.11(-0.15%) |
May 13, 2014 | 76.84 | 77.29 | 76.63 | 76.93 | 8,117,717 | +0.38(+0.50%) |
May 12, 2014 | 77.10 | 77.10 | 76.47 | 76.55 | 9,762,957 | -0.30(-0.39%) |
May 09, 2014 | 76.81 | 77.11 | 76.47 | 76.85 | 7,473,957 | +0.31(+0.41%) |
May 08, 2014 | 76.66 | 76.98 | 76.43 | 76.53 | 7,442,754 | -0.31(-0.41%) |
May 07, 2014 | 76.04 | 76.95 | 75.66 | 76.85 | 11,451,571 | +1.07(+1.41%) |
May 06, 2014 | 76.17 | 76.17 | 75.78 | 75.78 | 7,245,548 | -0.37(-0.49%) |
May 05, 2014 | 75.61 | 76.28 | 75.42 | 76.15 | 7,127,016 | +0.53(+0.69%) |
May 02, 2014 | 76.28 | 76.44 | 75.30 | 75.63 | 11,482,336 | -0.93(-1.21%) |
May 01, 2014 | 76.74 | 76.94 | 76.10 | 76.56 | 8,631,301 | -0.58(-0.75%) |
Apr 30, 2014 | 76.79 | 77.43 | 76.69 | 77.14 | 11,135,658 | +0.20(+0.26%) |
Apr 29, 2014 | 77.40 | 77.66 | 76.88 | 76.94 | 10,256,907 | -0.24(-0.31%) |
Apr 28, 2014 | 76.58 | 77.30 | 76.25 | 77.17 | 11,537,123 | +1.18(+1.55%) |
Apr 25, 2014 | 76.13 | 76.35 | 75.70 | 75.99 | 7,744,689 | -0.13(-0.17%) |
Apr 24, 2014 | 76.34 | 76.44 | 75.81 | 76.12 | 8,074,842 | -0.20(-0.26%) |
Apr 23, 2014 | 76.34 | 76.58 | 76.09 | 76.32 | 7,715,783 | +0.03(+0.04%) |
Apr 22, 2014 | 76.15 | 76.72 | 75.96 | 76.29 | 10,342,875 | +0.14(+0.18%) |
Apr 21, 2014 | 75.40 | 76.25 | 75.14 | 76.15 | 9,232,599 | +0.79(+1.05%) |
Apr 17, 2014 | 75.16 | 75.36 | 75.36 | 75.36 | 12,019,745 | +0.16(+0.21%) |
Apr 16, 2014 | 75.83 | 75.93 | 74.68 | 75.20 | 14,841,799 | -0.34(-0.45%) |
Apr 15, 2014 | 74.97 | 75.55 | 74.67 | 75.54 | 18,380,010 | +1.57(+2.12%) |
Apr 14, 2014 | 74.08 | 74.14 | 73.30 | 73.98 | 11,313,622 | +0.21(+0.28%) |
Apr 11, 2014 | 73.26 | 74.02 | 73.15 | 73.77 | 11,438,902 | +0.25(+0.34%) |
Apr 10, 2014 | 75.29 | 75.34 | 73.50 | 73.52 | 12,680,901 | -1.84(-2.44%) |
Apr 09, 2014 | 74.95 | 75.39 | 74.46 | 75.35 | 11,696,514 | +0.68(+0.91%) |
Apr 08, 2014 | 74.65 | 75.18 | 74.25 | 74.68 | 12,605,602 | +0.13(+0.17%) |
Apr 07, 2014 | 74.93 | 75.67 | 74.50 | 74.55 | 14,981,159 | -0.40(-0.54%) |
Apr 04, 2014 | 75.10 | 75.68 | 74.87 | 74.95 | 13,538,691 | +0.12(+0.16%) |
Apr 03, 2014 | 74.61 | 74.89 | 74.27 | 74.83 | 7,175,199 | +0.02(+0.03%) |
Apr 02, 2014 | 74.64 | 74.93 | 74.15 | 74.81 | 10,499,008 | +0.22(+0.30%) |
Apr 01, 2014 | 74.87 | 75.15 | 74.15 | 74.59 | 9,281,861 | -0.22(-0.30%) |
Mar 31, 2014 | 74.63 | 75.09 | 74.33 | 74.81 | 9,894,638 | +0.60(+0.81%) |
Mar 28, 2014 | 74.26 | 74.80 | 73.84 | 74.20 | 11,576,554 | +0.12(+0.16%) |
Mar 27, 2014 | 73.93 | 74.40 | 73.31 | 74.08 | 11,358,393 | +0.18(+0.24%) |
Mar 26, 2014 | 74.26 | 74.99 | 73.91 | 73.91 | 14,666,594 | -0.25(-0.34%) |
Mar 25, 2014 | 72.88 | 74.40 | 72.88 | 74.16 | 18,584,208 | +1.66(+2.29%) |
Mar 24, 2014 | 72.57 | 72.67 | 72.00 | 72.50 | 18,310,300 | -0.56(-0.76%) |
Mar 21, 2014 | 72.17 | 73.05 | 71.49 | 73.05 | 31,522,238 | +1.38(+1.92%) |
Mar 20, 2014 | 71.22 | 71.73 | 70.79 | 71.68 | 7,520,787 | +0.40(+0.57%) |
Mar 19, 2014 | 71.50 | 71.86 | 70.76 | 71.27 | 7,796,273 | -0.27(-0.37%) |
Mar 18, 2014 | 71.51 | 71.77 | 71.19 | 71.54 | 7,698,091 | +0.01(+0.01%) |
Mar 17, 2014 | 71.02 | 71.72 | 70.96 | 71.53 | 7,711,341 | +0.85(+1.21%) |
Mar 14, 2014 | 70.73 | 71.16 | 70.41 | 70.68 | 9,635,549 | -0.14(-0.20%) |
Mar 13, 2014 | 71.47 | 71.74 | 70.81 | 70.82 | 10,057,091 | -0.46(-0.64%) |
Mar 12, 2014 | 70.69 | 71.30 | 70.56 | 71.28 | 8,082,212 | +0.08(+0.12%) |
Mar 11, 2014 | 71.36 | 71.39 | 70.89 | 71.20 | 7,664,844 | +0.03(+0.04%) |
Mar 10, 2014 | 70.95 | 71.20 | 70.66 | 71.17 | 6,405,659 | +0.10(+0.14%) |
Mar 07, 2014 | 71.10 | 71.19 | 70.59 | 71.07 | 8,919,147 | +0.33(+0.46%) |
Mar 06, 2014 | 70.97 | 71.32 | 70.69 | 70.74 | 10,134,768 | +0.23(+0.32%) |
Mar 05, 2014 | 71.03 | 71.05 | 70.35 | 70.51 | 8,894,123 | -0.57(-0.80%) |
Mar 04, 2014 | 70.42 | 71.17 | 70.25 | 71.08 | 11,550,360 | +1.36(+1.94%) |