Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.71 | 79.16 | 78.71 | 79.09 | 24,350 | +0.24(+0.30%) |
May 29, 2014 | 78.39 | 78.85 | 78.39 | 78.85 | 19,622 | +0.51(+0.65%) |
May 28, 2014 | 78.35 | 78.47 | 78.17 | 78.34 | 40,257 | +0.00(+0.00%) |
May 27, 2014 | 78.14 | 78.40 | 78.14 | 78.34 | 68,865 | +0.40(+0.51%) |
May 23, 2014 | 77.78 | 77.94 | 77.94 | 77.94 | 30,896 | +0.24(+0.30%) |
May 22, 2014 | 77.45 | 77.73 | 77.45 | 77.70 | 5,753 | +0.09(+0.12%) |
May 21, 2014 | 77.17 | 77.61 | 77.17 | 77.61 | 12,811 | +0.61(+0.79%) |
May 20, 2014 | 77.36 | 77.36 | 76.88 | 77.00 | 7,960 | -0.48(-0.62%) |
May 19, 2014 | 77.24 | 77.51 | 77.18 | 77.48 | 9,672 | +0.06(+0.07%) |
May 16, 2014 | 76.91 | 77.47 | 76.91 | 77.43 | 13,217 | +0.54(+0.70%) |
May 15, 2014 | 77.42 | 77.44 | 76.80 | 76.89 | 429,330 | -0.76(-0.98%) |
May 14, 2014 | 78.13 | 78.13 | 77.62 | 77.65 | 13,618 | -0.58(-0.74%) |
May 13, 2014 | 78.32 | 78.32 | 78.13 | 78.23 | 22,347 | +0.14(+0.17%) |
May 12, 2014 | 77.97 | 78.09 | 77.89 | 78.09 | 20,626 | +0.41(+0.52%) |
May 09, 2014 | 77.36 | 77.68 | 77.36 | 77.68 | 12,048 | +0.23(+0.30%) |
May 08, 2014 | 77.39 | 77.87 | 77.24 | 77.45 | 25,575 | -0.01(-0.01%) |
May 07, 2014 | 77.04 | 77.47 | 77.04 | 77.46 | 61,094 | +0.80(+1.04%) |
May 06, 2014 | 77.01 | 77.18 | 76.66 | 76.66 | 29,543 | -0.64(-0.83%) |
May 05, 2014 | 77.28 | 77.34 | 76.92 | 77.30 | 96,145 | -0.13(-0.17%) |
May 02, 2014 | 77.53 | 77.63 | 77.29 | 77.43 | 111,194 | +0.08(+0.10%) |
May 01, 2014 | 77.57 | 77.57 | 77.08 | 77.35 | 386,683 | -0.05(-0.06%) |
Apr 30, 2014 | 76.96 | 77.40 | 76.96 | 77.39 | 15,959 | +0.30(+0.39%) |
Apr 29, 2014 | 77.27 | 77.27 | 77.06 | 77.09 | 7,373 | -0.13(-0.17%) |
Apr 28, 2014 | 76.88 | 77.35 | 76.76 | 77.22 | 24,628 | +0.66(+0.86%) |
Apr 25, 2014 | 76.52 | 76.86 | 76.45 | 76.56 | 19,992 | -0.43(-0.56%) |
Apr 24, 2014 | 77.20 | 77.20 | 76.77 | 77.00 | 48,122 | +0.27(+0.35%) |
Apr 23, 2014 | 76.91 | 76.99 | 76.72 | 76.72 | 7,132 | -0.30(-0.38%) |
Apr 22, 2014 | 76.84 | 77.12 | 76.84 | 77.02 | 11,337 | +0.25(+0.33%) |
Apr 21, 2014 | 76.74 | 76.79 | 76.52 | 76.76 | 18,990 | +0.04(+0.05%) |
Apr 17, 2014 | 76.62 | 76.72 | 76.72 | 76.72 | 10,882 | +0.18(+0.24%) |
Apr 16, 2014 | 76.20 | 76.54 | 75.94 | 76.54 | 10,951 | +0.79(+1.04%) |
Apr 15, 2014 | 75.71 | 75.81 | 75.19 | 75.75 | 31,995 | +0.60(+0.80%) |
Apr 14, 2014 | 75.29 | 75.45 | 74.97 | 75.15 | 11,919 | +0.26(+0.35%) |
Apr 11, 2014 | 75.24 | 75.54 | 74.37 | 74.88 | 31,640 | -0.68(-0.90%) |
Apr 10, 2014 | 76.44 | 76.72 | 75.55 | 75.56 | 41,069 | -0.82(-1.07%) |
Apr 09, 2014 | 76.06 | 76.39 | 76.00 | 76.38 | 11,918 | +0.34(+0.45%) |
Apr 08, 2014 | 75.70 | 76.06 | 75.70 | 76.04 | 4,284 | +0.23(+0.31%) |
Apr 07, 2014 | 75.67 | 75.80 | 75.53 | 75.80 | 10,570 | -0.10(-0.13%) |
Apr 04, 2014 | 76.69 | 76.84 | 75.85 | 75.90 | 10,058 | -0.62(-0.81%) |
Apr 03, 2014 | 76.82 | 76.82 | 76.29 | 76.52 | 30,533 | -0.19(-0.25%) |
Apr 02, 2014 | 76.51 | 76.73 | 76.41 | 76.72 | 10,362 | +0.22(+0.28%) |
Apr 01, 2014 | 76.12 | 76.50 | 76.12 | 76.50 | 21,881 | +0.38(+0.49%) |
Mar 31, 2014 | 75.98 | 76.17 | 75.86 | 76.12 | 19,509 | +0.59(+0.78%) |
Mar 28, 2014 | 75.63 | 75.71 | 75.43 | 75.53 | 14,319 | +0.42(+0.55%) |
Mar 27, 2014 | 75.35 | 75.48 | 75.06 | 75.12 | 16,068 | -0.05(-0.06%) |
Mar 26, 2014 | 75.60 | 75.68 | 75.16 | 75.16 | 16,871 | -0.08(-0.11%) |
Mar 25, 2014 | 75.29 | 75.60 | 75.10 | 75.24 | 9,876 | -0.03(-0.04%) |
Mar 24, 2014 | 75.46 | 75.46 | 74.96 | 75.27 | 127,948 | -0.03(-0.04%) |
Mar 21, 2014 | 75.85 | 76.09 | 75.31 | 75.31 | 45,584 | -0.20(-0.27%) |
Mar 20, 2014 | 75.24 | 75.64 | 75.03 | 75.51 | 27,226 | +0.08(+0.11%) |
Mar 19, 2014 | 75.96 | 76.09 | 75.21 | 75.42 | 8,731 | -0.53(-0.69%) |
Mar 18, 2014 | 75.60 | 76.00 | 75.60 | 75.95 | 9,251 | +0.43(+0.57%) |
Mar 17, 2014 | 75.38 | 75.56 | 75.26 | 75.52 | 10,684 | +0.60(+0.80%) |
Mar 14, 2014 | 75.04 | 75.33 | 74.92 | 74.92 | 4,552 | +0.06(+0.09%) |
Mar 13, 2014 | 75.81 | 75.81 | 74.83 | 74.86 | 15,331 | -0.63(-0.83%) |
Mar 12, 2014 | 75.09 | 75.50 | 75.09 | 75.49 | 10,759 | +0.08(+0.10%) |
Mar 11, 2014 | 75.93 | 76.03 | 75.38 | 75.41 | 30,033 | -0.36(-0.47%) |
Mar 10, 2014 | 75.80 | 75.81 | 75.59 | 75.77 | 10,950 | -0.08(-0.10%) |
Mar 07, 2014 | 76.05 | 76.06 | 75.62 | 75.85 | 137,795 | +0.01(+0.01%) |
Mar 06, 2014 | 75.78 | 75.90 | 75.68 | 75.84 | 22,938 | +0.21(+0.28%) |
Mar 05, 2014 | 75.66 | 75.75 | 75.56 | 75.62 | 13,761 | -0.14(-0.19%) |
Mar 04, 2014 | 75.35 | 75.80 | 75.35 | 75.77 | 11,449 | +1.07(+1.44%) |