Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.32 | 81.39 | 80.54 | 80.96 | 2,993,923 | -0.67(-0.82%) |
May 29, 2014 | 80.67 | 81.66 | 80.35 | 81.63 | 3,350,010 | +1.13(+1.41%) |
May 28, 2014 | 80.24 | 80.83 | 79.89 | 80.49 | 3,299,021 | +0.35(+0.44%) |
May 27, 2014 | 79.92 | 80.33 | 79.39 | 80.14 | 2,708,317 | +0.58(+0.73%) |
May 23, 2014 | 79.50 | 79.56 | 79.56 | 79.56 | 3,312,738 | -0.24(-0.30%) |
May 22, 2014 | 79.81 | 80.48 | 79.23 | 79.80 | 2,362,393 | +0.09(+0.12%) |
May 21, 2014 | 78.59 | 79.86 | 78.15 | 79.71 | 2,322,198 | +1.74(+2.23%) |
May 20, 2014 | 78.22 | 78.78 | 77.65 | 77.97 | 2,529,331 | -0.31(-0.40%) |
May 19, 2014 | 78.44 | 79.09 | 78.02 | 78.28 | 2,394,805 | -0.15(-0.20%) |
May 16, 2014 | 78.49 | 78.73 | 77.55 | 78.44 | 3,719,556 | -0.18(-0.23%) |
May 15, 2014 | 79.56 | 79.57 | 77.71 | 78.62 | 3,408,250 | -0.89(-1.12%) |
May 14, 2014 | 80.65 | 80.72 | 79.48 | 79.51 | 3,155,645 | -0.97(-1.21%) |
May 13, 2014 | 80.03 | 80.73 | 79.64 | 80.48 | 4,477,249 | +1.17(+1.48%) |
May 12, 2014 | 78.49 | 79.38 | 78.04 | 79.31 | 4,379,395 | +1.04(+1.33%) |
May 09, 2014 | 78.05 | 78.28 | 77.01 | 78.27 | 4,847,842 | +0.42(+0.54%) |
May 08, 2014 | 79.61 | 80.01 | 77.76 | 77.85 | 4,265,145 | -2.34(-2.92%) |
May 07, 2014 | 80.05 | 80.69 | 78.54 | 80.19 | 7,454,843 | +0.89(+1.12%) |
May 06, 2014 | 78.67 | 81.50 | 77.93 | 79.30 | 11,055,978 | +3.35(+4.41%) |
May 05, 2014 | 73.49 | 76.30 | 73.47 | 75.95 | 6,209,989 | +1.68(+2.26%) |
May 02, 2014 | 74.46 | 75.18 | 74.09 | 74.27 | 4,852,062 | -0.05(-0.06%) |
May 01, 2014 | 75.24 | 75.58 | 74.08 | 74.32 | 5,540,484 | -0.67(-0.90%) |
Apr 30, 2014 | 75.81 | 75.91 | 74.23 | 74.99 | 8,229,649 | -1.24(-1.63%) |
Apr 29, 2014 | 75.67 | 77.46 | 75.63 | 76.23 | 5,342,947 | +1.19(+1.59%) |
Apr 28, 2014 | 76.48 | 76.52 | 73.87 | 75.04 | 6,680,537 | -0.75(-0.99%) |
Apr 25, 2014 | 79.01 | 79.05 | 75.39 | 75.79 | 9,369,483 | -3.40(-4.29%) |
Apr 24, 2014 | 80.73 | 80.73 | 79.14 | 79.19 | 4,856,033 | -1.22(-1.52%) |
Apr 23, 2014 | 78.46 | 80.49 | 78.46 | 80.41 | 4,496,338 | +2.10(+2.68%) |
Apr 22, 2014 | 79.03 | 79.03 | 78.14 | 78.31 | 4,340,046 | -0.91(-1.15%) |
Apr 21, 2014 | 78.80 | 79.26 | 77.93 | 79.22 | 3,142,429 | +0.83(+1.05%) |
Apr 17, 2014 | 77.17 | 78.40 | 78.40 | 78.40 | 4,251,282 | +1.10(+1.43%) |
Apr 16, 2014 | 77.66 | 78.21 | 76.85 | 77.30 | 4,771,060 | -0.08(-0.10%) |
Apr 15, 2014 | 76.24 | 77.81 | 76.16 | 77.37 | 6,136,009 | +0.88(+1.15%) |
Apr 14, 2014 | 76.16 | 76.60 | 75.54 | 76.49 | 4,479,415 | +1.11(+1.48%) |
Apr 11, 2014 | 74.65 | 75.99 | 74.57 | 75.38 | 5,994,795 | +0.40(+0.53%) |
Apr 10, 2014 | 75.38 | 76.42 | 74.56 | 74.98 | 6,082,591 | -0.64(-0.85%) |
Apr 09, 2014 | 75.62 | 75.79 | 74.89 | 75.62 | 5,006,974 | +0.18(+0.24%) |
Apr 08, 2014 | 74.73 | 76.10 | 74.55 | 75.44 | 4,309,599 | +0.60(+0.80%) |
Apr 07, 2014 | 76.21 | 76.41 | 74.48 | 74.84 | 4,116,162 | -1.41(-1.84%) |
Apr 04, 2014 | 78.47 | 78.94 | 75.62 | 76.25 | 5,273,274 | -0.67(-0.87%) |
Apr 03, 2014 | 75.91 | 77.57 | 75.86 | 76.92 | 6,827,903 | +1.18(+1.55%) |
Apr 02, 2014 | 75.10 | 76.01 | 74.91 | 75.75 | 3,739,455 | +0.10(+0.13%) |
Apr 01, 2014 | 75.95 | 76.70 | 75.10 | 75.65 | 4,478,501 | +0.68(+0.91%) |
Mar 31, 2014 | 75.84 | 76.23 | 74.53 | 74.96 | 21,682,720 | -0.38(-0.50%) |
Mar 28, 2014 | 74.31 | 75.97 | 74.18 | 75.34 | 5,300,880 | +1.41(+1.91%) |
Mar 27, 2014 | 73.48 | 74.67 | 73.38 | 73.93 | 4,616,559 | +0.51(+0.70%) |
Mar 26, 2014 | 73.58 | 74.64 | 73.33 | 73.41 | 5,373,753 | +0.21(+0.29%) |
Mar 25, 2014 | 73.06 | 73.74 | 72.95 | 73.20 | 4,991,924 | +0.75(+1.04%) |
Mar 24, 2014 | 73.46 | 73.74 | 72.02 | 72.45 | 4,529,419 | -0.78(-1.06%) |
Mar 21, 2014 | 73.33 | 73.81 | 72.37 | 73.23 | 6,976,316 | +0.50(+0.69%) |
Mar 20, 2014 | 71.70 | 72.82 | 71.10 | 72.73 | 5,259,682 | +1.07(+1.49%) |
Mar 19, 2014 | 72.36 | 72.39 | 71.09 | 71.66 | 4,141,230 | -0.62(-0.86%) |
Mar 18, 2014 | 71.61 | 72.80 | 71.53 | 72.28 | 4,133,170 | +0.74(+1.03%) |
Mar 17, 2014 | 71.31 | 71.84 | 71.08 | 71.55 | 3,562,041 | +0.48(+0.68%) |
Mar 14, 2014 | 69.92 | 71.16 | 69.89 | 71.06 | 4,158,740 | +1.17(+1.67%) |
Mar 13, 2014 | 71.17 | 71.32 | 69.46 | 69.90 | 4,924,892 | -0.85(-1.20%) |
Mar 12, 2014 | 70.16 | 71.24 | 69.42 | 70.74 | 5,348,348 | -0.18(-0.25%) |
Mar 11, 2014 | 72.54 | 72.67 | 70.82 | 70.92 | 5,368,870 | -1.32(-1.82%) |
Mar 10, 2014 | 72.57 | 72.57 | 71.50 | 72.24 | 3,610,339 | -0.33(-0.46%) |
Mar 07, 2014 | 73.19 | 73.35 | 71.92 | 72.57 | 5,125,364 | -0.44(-0.60%) |
Mar 06, 2014 | 72.88 | 73.45 | 72.35 | 73.01 | 4,512,058 | +0.22(+0.30%) |
Mar 05, 2014 | 73.38 | 73.83 | 72.62 | 72.79 | 5,086,403 | -0.41(-0.56%) |
Mar 04, 2014 | 72.78 | 73.72 | 72.73 | 73.20 | 5,580,992 | +0.87(+1.20%) |