Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 79.19 | 79.64 | 79.19 | 79.57 | 24,203 | +0.24(+0.30%) |
May 29, 2014 | 78.86 | 79.33 | 78.86 | 79.33 | 19,503 | +0.51(+0.65%) |
May 28, 2014 | 78.82 | 78.94 | 78.65 | 78.81 | 40,014 | +0.00(+0.00%) |
May 27, 2014 | 78.61 | 78.88 | 78.61 | 78.81 | 68,449 | +0.40(+0.51%) |
May 23, 2014 | 78.25 | 78.41 | 78.41 | 78.41 | 30,709 | +0.24(+0.30%) |
May 22, 2014 | 77.92 | 78.20 | 77.92 | 78.18 | 5,719 | +0.09(+0.12%) |
May 21, 2014 | 77.64 | 78.08 | 77.64 | 78.08 | 12,733 | +0.61(+0.79%) |
May 20, 2014 | 77.83 | 77.83 | 77.35 | 77.47 | 7,912 | -0.48(-0.62%) |
May 19, 2014 | 77.71 | 77.99 | 77.65 | 77.95 | 9,614 | +0.06(+0.07%) |
May 16, 2014 | 77.38 | 77.94 | 77.38 | 77.90 | 13,137 | +0.54(+0.70%) |
May 15, 2014 | 77.89 | 77.91 | 77.27 | 77.36 | 426,735 | -0.76(-0.98%) |
May 14, 2014 | 78.61 | 78.61 | 78.09 | 78.12 | 13,535 | -0.58(-0.74%) |
May 13, 2014 | 78.80 | 78.80 | 78.60 | 78.70 | 22,212 | +0.14(+0.17%) |
May 12, 2014 | 78.44 | 78.57 | 78.36 | 78.57 | 20,501 | +0.41(+0.52%) |
May 09, 2014 | 77.83 | 78.16 | 77.83 | 78.16 | 11,975 | +0.23(+0.30%) |
May 08, 2014 | 77.86 | 78.35 | 77.71 | 77.92 | 25,420 | -0.01(-0.01%) |
May 07, 2014 | 77.51 | 77.95 | 77.51 | 77.93 | 60,725 | +0.80(+1.04%) |
May 06, 2014 | 77.48 | 77.65 | 77.13 | 77.13 | 29,365 | -0.64(-0.83%) |
May 05, 2014 | 77.75 | 77.81 | 77.38 | 77.77 | 95,564 | -0.13(-0.17%) |
May 02, 2014 | 78.00 | 78.10 | 77.76 | 77.90 | 110,522 | +0.08(+0.10%) |
May 01, 2014 | 78.04 | 78.04 | 77.54 | 77.82 | 384,346 | -0.05(-0.06%) |
Apr 30, 2014 | 77.43 | 77.87 | 77.43 | 77.87 | 15,863 | +0.31(+0.39%) |
Apr 29, 2014 | 77.74 | 77.74 | 77.53 | 77.56 | 7,329 | -0.13(-0.17%) |
Apr 28, 2014 | 77.35 | 77.82 | 77.22 | 77.69 | 24,479 | +0.66(+0.86%) |
Apr 25, 2014 | 76.98 | 77.33 | 76.92 | 77.03 | 19,871 | -0.43(-0.56%) |
Apr 24, 2014 | 77.67 | 77.67 | 77.24 | 77.46 | 47,832 | +0.27(+0.35%) |
Apr 23, 2014 | 77.38 | 77.46 | 77.19 | 77.19 | 7,089 | -0.30(-0.38%) |
Apr 22, 2014 | 77.31 | 77.58 | 77.30 | 77.49 | 11,269 | +0.26(+0.33%) |
Apr 21, 2014 | 77.21 | 77.25 | 76.99 | 77.23 | 18,875 | +0.04(+0.05%) |
Apr 17, 2014 | 77.09 | 77.19 | 77.19 | 77.19 | 10,816 | +0.19(+0.24%) |
Apr 16, 2014 | 76.66 | 77.00 | 76.40 | 77.00 | 10,885 | +0.80(+1.04%) |
Apr 15, 2014 | 76.17 | 76.27 | 75.65 | 76.21 | 31,802 | +0.60(+0.80%) |
Apr 14, 2014 | 75.75 | 75.91 | 75.43 | 75.61 | 11,847 | +0.27(+0.35%) |
Apr 11, 2014 | 75.69 | 76.00 | 74.83 | 75.34 | 31,449 | -0.68(-0.90%) |
Apr 10, 2014 | 76.91 | 77.19 | 76.01 | 76.02 | 40,821 | -0.82(-1.07%) |
Apr 09, 2014 | 76.52 | 76.85 | 76.46 | 76.84 | 11,846 | +0.35(+0.45%) |
Apr 08, 2014 | 76.16 | 76.53 | 76.16 | 76.50 | 4,258 | +0.23(+0.31%) |
Apr 07, 2014 | 76.13 | 76.27 | 75.99 | 76.26 | 10,507 | -0.10(-0.13%) |
Apr 04, 2014 | 77.16 | 77.31 | 76.31 | 76.36 | 9,997 | -0.63(-0.81%) |
Apr 03, 2014 | 77.29 | 77.29 | 76.75 | 76.99 | 30,348 | -0.19(-0.25%) |
Apr 02, 2014 | 76.97 | 77.20 | 76.88 | 77.18 | 10,299 | +0.22(+0.28%) |
Apr 01, 2014 | 76.59 | 76.96 | 76.59 | 76.96 | 21,748 | +0.38(+0.49%) |
Mar 31, 2014 | 76.44 | 76.64 | 76.32 | 76.59 | 19,391 | +0.60(+0.78%) |
Mar 28, 2014 | 76.09 | 76.17 | 75.89 | 75.99 | 14,233 | +0.42(+0.55%) |
Mar 27, 2014 | 75.81 | 75.94 | 75.52 | 75.57 | 15,971 | -0.05(-0.06%) |
Mar 26, 2014 | 76.06 | 76.14 | 75.62 | 75.62 | 16,769 | -0.08(-0.11%) |
Mar 25, 2014 | 75.75 | 76.06 | 75.56 | 75.70 | 9,817 | -0.03(-0.04%) |
Mar 24, 2014 | 75.92 | 75.92 | 75.42 | 75.73 | 127,175 | -0.03(-0.04%) |
Mar 21, 2014 | 76.32 | 76.56 | 75.76 | 75.76 | 45,309 | -0.20(-0.27%) |
Mar 20, 2014 | 75.70 | 76.10 | 75.49 | 75.97 | 27,062 | +0.08(+0.11%) |
Mar 19, 2014 | 76.42 | 76.55 | 75.67 | 75.88 | 8,678 | -0.53(-0.69%) |
Mar 18, 2014 | 76.06 | 76.46 | 76.06 | 76.41 | 9,195 | +0.43(+0.57%) |
Mar 17, 2014 | 75.84 | 76.02 | 75.72 | 75.98 | 10,619 | +0.60(+0.80%) |
Mar 14, 2014 | 75.49 | 75.79 | 75.38 | 75.38 | 4,524 | +0.07(+0.09%) |
Mar 13, 2014 | 76.28 | 76.28 | 75.28 | 75.31 | 15,239 | -0.63(-0.83%) |
Mar 12, 2014 | 75.55 | 75.96 | 75.55 | 75.95 | 10,694 | +0.08(+0.10%) |
Mar 11, 2014 | 76.40 | 76.49 | 75.84 | 75.87 | 29,851 | -0.36(-0.47%) |
Mar 10, 2014 | 76.26 | 76.28 | 76.05 | 76.23 | 10,884 | -0.08(-0.10%) |
Mar 07, 2014 | 76.52 | 76.52 | 76.08 | 76.31 | 136,962 | +0.01(+0.01%) |
Mar 06, 2014 | 76.24 | 76.36 | 76.14 | 76.30 | 22,799 | +0.22(+0.28%) |
Mar 05, 2014 | 76.12 | 76.21 | 76.02 | 76.08 | 13,678 | -0.14(-0.19%) |
Mar 04, 2014 | 75.80 | 76.26 | 75.80 | 76.23 | 11,380 | +1.08(+1.44%) |