Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.57 | 81.88 | 81.39 | 81.84 | 573,385 | -0.32(-0.39%) |
May 29, 2014 | 82.34 | 82.49 | 81.98 | 82.16 | 380,359 | +0.44(+0.54%) |
May 28, 2014 | 81.82 | 81.88 | 81.56 | 81.72 | 475,731 | +0.00(+0.00%) |
May 27, 2014 | 82.24 | 82.34 | 81.64 | 81.72 | 502,025 | -0.54(-0.66%) |
May 23, 2014 | 82.26 | 82.26 | 82.26 | 82.26 | 856,000 | -0.82(-0.99%) |
May 22, 2014 | 82.61 | 83.17 | 82.52 | 83.08 | 2,353,144 | -3.13(-3.63%) |
May 21, 2014 | 86.29 | 86.32 | 85.92 | 86.21 | 755,070 | +0.26(+0.30%) |
May 20, 2014 | 86.19 | 86.26 | 85.67 | 85.95 | 514,877 | -1.30(-1.49%) |
May 19, 2014 | 87.46 | 87.59 | 87.06 | 87.25 | 745,303 | +0.67(+0.77%) |
May 16, 2014 | 86.24 | 86.58 | 86.20 | 86.58 | 500,354 | +0.66(+0.77%) |
May 15, 2014 | 86.22 | 86.26 | 85.83 | 85.92 | 610,688 | +0.26(+0.30%) |
May 14, 2014 | 85.42 | 86.15 | 85.38 | 85.66 | 421,414 | -1.46(-1.68%) |
May 13, 2014 | 86.99 | 87.17 | 86.80 | 87.12 | 407,672 | +0.22(+0.25%) |
May 12, 2014 | 87.11 | 87.25 | 86.60 | 86.90 | 657,037 | +0.33(+0.38%) |
May 09, 2014 | 86.72 | 86.79 | 86.33 | 86.57 | 1,085,196 | -0.14(-0.16%) |
May 08, 2014 | 87.00 | 87.10 | 86.64 | 86.71 | 680,836 | +0.34(+0.39%) |
May 07, 2014 | 86.29 | 86.61 | 86.00 | 86.37 | 910,238 | +0.97(+1.14%) |
May 06, 2014 | 85.37 | 85.63 | 85.19 | 85.40 | 850,748 | +0.20(+0.23%) |
May 05, 2014 | 84.88 | 85.35 | 84.85 | 85.20 | 510,896 | +0.00(+0.00%) |
May 02, 2014 | 84.78 | 85.46 | 84.71 | 85.20 | 1,216,444 | +0.38(+0.45%) |
May 01, 2014 | 85.32 | 85.32 | 84.36 | 84.82 | 1,005,942 | +0.17(+0.20%) |
Apr 30, 2014 | 85.24 | 85.26 | 84.52 | 84.65 | 2,138,782 | +2.88(+3.52%) |
Apr 29, 2014 | 81.32 | 81.89 | 81.30 | 81.77 | 721,892 | +0.93(+1.15%) |
Apr 28, 2014 | 80.98 | 81.12 | 80.66 | 80.84 | 483,772 | +0.26(+0.32%) |
Apr 25, 2014 | 80.60 | 80.79 | 80.32 | 80.58 | 503,192 | -0.32(-0.40%) |
Apr 24, 2014 | 80.70 | 81.00 | 80.47 | 80.90 | 305,131 | +0.34(+0.42%) |
Apr 23, 2014 | 80.50 | 80.64 | 80.35 | 80.56 | 375,220 | +0.33(+0.41%) |
Apr 22, 2014 | 80.39 | 80.67 | 80.21 | 80.23 | 416,182 | -0.53(-0.66%) |
Apr 21, 2014 | 80.50 | 80.88 | 80.50 | 80.76 | 211,897 | +0.00(+0.00%) |
Apr 17, 2014 | 80.21 | 80.76 | 80.76 | 80.76 | 823,300 | +0.73(+0.91%) |
Apr 16, 2014 | 80.04 | 80.16 | 79.85 | 80.03 | 410,717 | -0.05(-0.06%) |
Apr 15, 2014 | 79.93 | 80.12 | 79.43 | 80.08 | 548,253 | +0.73(+0.92%) |
Apr 14, 2014 | 78.93 | 79.49 | 78.69 | 79.35 | 584,117 | +0.77(+0.98%) |
Apr 11, 2014 | 78.30 | 78.98 | 78.30 | 78.58 | 477,022 | -0.04(-0.05%) |
Apr 10, 2014 | 79.29 | 79.38 | 78.59 | 78.62 | 270,836 | -0.76(-0.96%) |
Apr 09, 2014 | 78.99 | 79.43 | 78.73 | 79.38 | 718,966 | +0.69(+0.88%) |
Apr 08, 2014 | 78.53 | 78.70 | 78.37 | 78.69 | 436,915 | +0.93(+1.20%) |
Apr 07, 2014 | 77.95 | 78.30 | 77.72 | 77.76 | 261,297 | -0.10(-0.13%) |
Apr 04, 2014 | 78.12 | 78.46 | 77.77 | 77.86 | 357,499 | +0.08(+0.10%) |
Apr 03, 2014 | 77.70 | 77.86 | 77.53 | 77.78 | 433,221 | +0.01(+0.01%) |
Apr 02, 2014 | 77.92 | 78.03 | 77.51 | 77.77 | 458,236 | -0.31(-0.40%) |
Apr 01, 2014 | 78.14 | 78.48 | 77.76 | 78.08 | 807,241 | -0.03(-0.04%) |
Mar 31, 2014 | 78.49 | 78.69 | 77.97 | 78.11 | 1,353,442 | +0.17(+0.22%) |
Mar 28, 2014 | 77.69 | 77.94 | 77.54 | 77.94 | 694,070 | +1.16(+1.51%) |
Mar 27, 2014 | 76.82 | 77.25 | 76.67 | 76.78 | 535,310 | +0.30(+0.39%) |
Mar 26, 2014 | 76.92 | 76.99 | 76.36 | 76.48 | 675,330 | +0.03(+0.04%) |
Mar 25, 2014 | 76.30 | 76.69 | 75.91 | 76.45 | 304,791 | +0.77(+1.02%) |
Mar 24, 2014 | 75.90 | 75.98 | 75.19 | 75.68 | 441,773 | +0.03(+0.04%) |
Mar 21, 2014 | 75.30 | 76.25 | 75.23 | 75.65 | 651,858 | -0.07(-0.09%) |
Mar 20, 2014 | 75.01 | 75.82 | 74.91 | 75.72 | 554,321 | -0.33(-0.43%) |
Mar 19, 2014 | 76.50 | 76.81 | 75.62 | 76.05 | 418,695 | -0.52(-0.68%) |
Mar 18, 2014 | 76.35 | 76.99 | 76.25 | 76.57 | 778,216 | +0.23(+0.30%) |
Mar 17, 2014 | 76.74 | 76.96 | 76.12 | 76.34 | 674,418 | +0.02(+0.03%) |
Mar 14, 2014 | 75.99 | 76.50 | 75.88 | 76.32 | 772,392 | +0.33(+0.43%) |
Mar 13, 2014 | 77.66 | 77.80 | 75.95 | 75.99 | 508,047 | -1.38(-1.78%) |
Mar 12, 2014 | 77.14 | 77.67 | 77.02 | 77.37 | 415,587 | -0.38(-0.49%) |
Mar 11, 2014 | 77.81 | 78.24 | 77.67 | 77.75 | 473,852 | -0.44(-0.56%) |
Mar 10, 2014 | 77.67 | 78.25 | 77.61 | 78.19 | 408,265 | +0.36(+0.46%) |
Mar 07, 2014 | 77.91 | 78.04 | 77.59 | 77.83 | 341,415 | +0.09(+0.12%) |
Mar 06, 2014 | 77.64 | 78.02 | 77.51 | 77.74 | 394,533 | -0.42(-0.54%) |
Mar 05, 2014 | 78.10 | 78.51 | 78.03 | 78.16 | 395,153 | -0.33(-0.42%) |
Mar 04, 2014 | 78.09 | 78.51 | 78.01 | 78.49 | 822,893 | +1.67(+2.17%) |