Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.62 | 76.68 | 76.51 | 76.68 | 370,237 | +0.14(+0.18%) |
May 29, 2014 | 76.74 | 76.74 | 76.54 | 76.54 | 236,707 | -0.07(-0.09%) |
May 28, 2014 | 76.50 | 76.65 | 76.50 | 76.61 | 198,508 | +0.23(+0.29%) |
May 27, 2014 | 76.38 | 76.44 | 76.27 | 76.39 | 252,817 | +0.04(+0.06%) |
May 23, 2014 | 76.31 | 76.35 | 76.35 | 76.35 | 569,577 | +0.18(+0.24%) |
May 22, 2014 | 76.15 | 76.24 | 76.12 | 76.16 | 296,880 | -0.00(-0.00%) |
May 21, 2014 | 76.18 | 76.20 | 76.07 | 76.17 | 157,263 | -0.04(-0.05%) |
May 20, 2014 | 76.19 | 76.27 | 76.11 | 76.20 | 223,037 | -0.01(-0.01%) |
May 19, 2014 | 76.34 | 76.38 | 76.20 | 76.21 | 257,957 | -0.08(-0.10%) |
May 16, 2014 | 76.26 | 76.35 | 76.21 | 76.29 | 257,809 | -0.11(-0.14%) |
May 15, 2014 | 76.32 | 76.44 | 76.30 | 76.39 | 335,484 | +0.11(+0.15%) |
May 14, 2014 | 76.16 | 76.30 | 76.13 | 76.28 | 444,193 | +0.15(+0.19%) |
May 13, 2014 | 75.99 | 76.16 | 75.96 | 76.13 | 424,173 | +0.18(+0.24%) |
May 12, 2014 | 76.03 | 76.08 | 75.91 | 75.95 | 422,878 | -0.10(-0.13%) |
May 09, 2014 | 76.06 | 76.06 | 75.94 | 76.05 | 328,454 | -0.01(-0.02%) |
May 08, 2014 | 75.92 | 76.08 | 75.89 | 76.06 | 688,926 | +0.21(+0.28%) |
May 07, 2014 | 75.80 | 75.96 | 75.78 | 75.85 | 387,984 | +0.01(+0.02%) |
May 06, 2014 | 75.87 | 75.87 | 75.77 | 75.84 | 173,209 | -0.02(-0.03%) |
May 05, 2014 | 75.89 | 75.92 | 75.77 | 75.86 | 452,229 | +0.04(+0.05%) |
May 02, 2014 | 75.63 | 75.84 | 75.59 | 75.82 | 161,707 | +0.01(+0.02%) |
May 01, 2014 | 75.58 | 75.81 | 75.56 | 75.81 | 368,147 | +0.26(+0.34%) |
Apr 30, 2014 | 75.54 | 75.63 | 75.49 | 75.55 | 438,745 | +0.02(+0.03%) |
Apr 29, 2014 | 75.43 | 75.53 | 75.41 | 75.53 | 234,684 | +0.06(+0.07%) |
Apr 28, 2014 | 75.45 | 75.54 | 75.37 | 75.47 | 300,212 | -0.06(-0.08%) |
Apr 25, 2014 | 75.53 | 75.62 | 75.51 | 75.54 | 146,752 | +0.06(+0.07%) |
Apr 24, 2014 | 75.44 | 75.49 | 75.38 | 75.48 | 224,934 | +0.02(+0.03%) |
Apr 23, 2014 | 75.47 | 75.52 | 75.42 | 75.46 | 213,037 | +0.11(+0.14%) |
Apr 22, 2014 | 75.39 | 75.41 | 75.32 | 75.35 | 209,095 | -0.08(-0.10%) |
Apr 21, 2014 | 75.39 | 75.46 | 75.33 | 75.43 | 236,935 | +0.21(+0.28%) |
Apr 17, 2014 | 75.48 | 75.22 | 75.22 | 75.22 | 262,184 | -0.26(-0.34%) |
Apr 16, 2014 | 75.49 | 75.54 | 75.40 | 75.48 | 298,205 | -0.08(-0.11%) |
Apr 15, 2014 | 75.49 | 75.58 | 75.39 | 75.56 | 352,708 | +0.15(+0.21%) |
Apr 14, 2014 | 75.47 | 75.51 | 75.38 | 75.41 | 259,443 | -0.18(-0.23%) |
Apr 11, 2014 | 75.46 | 75.58 | 75.39 | 75.58 | 174,532 | +0.22(+0.29%) |
Apr 10, 2014 | 75.29 | 75.49 | 75.24 | 75.37 | 398,509 | +0.07(+0.09%) |
Apr 09, 2014 | 75.19 | 75.36 | 75.12 | 75.30 | 347,703 | +0.02(+0.03%) |
Apr 08, 2014 | 75.23 | 75.31 | 75.20 | 75.27 | 333,025 | -0.00(-0.00%) |
Apr 07, 2014 | 75.23 | 75.32 | 75.20 | 75.28 | 831,483 | +0.13(+0.17%) |
Apr 04, 2014 | 75.09 | 75.24 | 75.09 | 75.15 | 386,602 | +0.17(+0.23%) |
Apr 03, 2014 | 74.93 | 75.04 | 74.89 | 74.98 | 345,182 | +0.02(+0.03%) |
Apr 02, 2014 | 74.89 | 74.96 | 74.85 | 74.96 | 520,994 | -0.08(-0.11%) |
Apr 01, 2014 | 75.00 | 75.08 | 74.97 | 75.04 | 483,437 | -0.01(-0.02%) |
Mar 31, 2014 | 75.03 | 75.08 | 74.90 | 75.06 | 403,899 | +0.07(+0.09%) |
Mar 28, 2014 | 75.04 | 75.08 | 74.93 | 74.99 | 253,931 | -0.05(-0.07%) |
Mar 27, 2014 | 74.93 | 75.16 | 74.93 | 75.04 | 256,696 | -0.05(-0.07%) |
Mar 26, 2014 | 74.95 | 75.10 | 74.90 | 75.08 | 416,025 | +0.14(+0.19%) |
Mar 25, 2014 | 74.88 | 74.99 | 74.87 | 74.94 | 452,666 | +0.02(+0.03%) |
Mar 24, 2014 | 74.81 | 74.96 | 74.81 | 74.92 | 429,253 | +0.11(+0.15%) |
Mar 21, 2014 | 74.78 | 74.94 | 74.78 | 74.81 | 464,347 | +0.03(+0.04%) |
Mar 20, 2014 | 74.71 | 74.89 | 74.71 | 74.78 | 532,184 | -0.04(-0.06%) |
Mar 19, 2014 | 75.12 | 75.29 | 74.77 | 74.82 | 322,038 | -0.34(-0.46%) |
Mar 18, 2014 | 75.12 | 75.24 | 75.11 | 75.17 | 456,337 | -0.01(-0.02%) |
Mar 17, 2014 | 75.19 | 75.26 | 75.16 | 75.18 | 221,849 | -0.05(-0.07%) |
Mar 14, 2014 | 75.28 | 75.34 | 75.15 | 75.23 | 311,864 | -0.06(-0.08%) |
Mar 13, 2014 | 75.05 | 75.30 | 74.96 | 75.30 | 261,284 | +0.21(+0.28%) |
Mar 12, 2014 | 74.99 | 75.13 | 74.97 | 75.08 | 331,862 | +0.14(+0.19%) |
Mar 11, 2014 | 74.91 | 74.98 | 74.86 | 74.94 | 199,565 | -0.07(-0.09%) |
Mar 10, 2014 | 75.08 | 75.08 | 74.92 | 75.01 | 482,933 | +0.19(+0.25%) |
Mar 07, 2014 | 74.84 | 74.97 | 74.80 | 74.82 | 630,609 | -0.10(-0.13%) |
Mar 06, 2014 | 74.87 | 74.95 | 74.82 | 74.92 | 324,498 | +0.01(+0.01%) |
Mar 05, 2014 | 74.90 | 75.04 | 74.87 | 74.92 | 289,424 | +0.10(+0.13%) |
Mar 04, 2014 | 74.93 | 74.96 | 74.82 | 74.82 | 267,838 | -0.31(-0.41%) |