Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 80.16 | 80.82 | 80.04 | 80.76 | 7,503,784 | +0.56(+0.69%) |
May 29, 2014 | 80.04 | 80.23 | 79.72 | 80.20 | 4,613,004 | +0.37(+0.46%) |
May 28, 2014 | 80.13 | 80.34 | 79.69 | 79.84 | 5,468,222 | -0.41(-0.51%) |
May 27, 2014 | 80.47 | 80.68 | 79.81 | 80.24 | 5,683,763 | -0.14(-0.17%) |
May 23, 2014 | 80.43 | 80.38 | 80.38 | 80.38 | 6,627,854 | +0.19(+0.23%) |
May 22, 2014 | 80.06 | 80.26 | 79.67 | 80.19 | 3,871,724 | +0.24(+0.30%) |
May 21, 2014 | 79.52 | 80.00 | 79.47 | 79.95 | 6,707,428 | +0.70(+0.89%) |
May 20, 2014 | 79.69 | 79.82 | 79.02 | 79.25 | 6,879,822 | -0.31(-0.39%) |
May 19, 2014 | 79.22 | 79.78 | 79.15 | 79.55 | 8,851,822 | +0.05(+0.06%) |
May 16, 2014 | 79.50 | 79.75 | 79.16 | 79.51 | 8,244,469 | -0.09(-0.11%) |
May 15, 2014 | 79.55 | 79.71 | 79.37 | 79.59 | 8,864,987 | -0.14(-0.18%) |
May 14, 2014 | 79.80 | 79.92 | 79.66 | 79.74 | 5,296,692 | -0.12(-0.15%) |
May 13, 2014 | 79.76 | 80.23 | 79.54 | 79.85 | 7,820,506 | +0.40(+0.50%) |
May 12, 2014 | 80.03 | 80.03 | 79.38 | 79.46 | 9,405,510 | -0.31(-0.39%) |
May 09, 2014 | 79.73 | 80.04 | 79.37 | 79.77 | 7,200,315 | +0.32(+0.41%) |
May 08, 2014 | 79.58 | 79.91 | 79.33 | 79.44 | 7,170,255 | -0.32(-0.41%) |
May 07, 2014 | 78.93 | 79.87 | 78.53 | 79.77 | 11,032,299 | +1.11(+1.41%) |
May 06, 2014 | 79.06 | 79.06 | 78.66 | 78.66 | 6,980,269 | -0.39(-0.49%) |
May 05, 2014 | 78.49 | 79.18 | 78.29 | 79.05 | 6,866,077 | +0.55(+0.69%) |
May 02, 2014 | 79.18 | 79.35 | 78.16 | 78.50 | 11,061,937 | -0.96(-1.21%) |
May 01, 2014 | 79.66 | 79.86 | 78.99 | 79.47 | 8,315,286 | -0.60(-0.75%) |
Apr 30, 2014 | 79.71 | 80.37 | 79.60 | 80.07 | 10,727,953 | +0.21(+0.26%) |
Apr 29, 2014 | 80.34 | 80.61 | 79.81 | 79.86 | 9,881,375 | -0.25(-0.31%) |
Apr 28, 2014 | 79.49 | 80.23 | 79.14 | 80.11 | 11,114,719 | +1.23(+1.55%) |
Apr 25, 2014 | 79.02 | 79.25 | 78.57 | 78.88 | 7,461,135 | -0.13(-0.17%) |
Apr 24, 2014 | 79.24 | 79.34 | 78.69 | 79.02 | 7,779,200 | -0.21(-0.26%) |
Apr 23, 2014 | 79.24 | 79.49 | 78.98 | 79.22 | 7,433,288 | +0.03(+0.04%) |
Apr 22, 2014 | 79.05 | 79.64 | 78.84 | 79.19 | 9,964,195 | +0.14(+0.18%) |
Apr 21, 2014 | 78.27 | 79.15 | 78.00 | 79.05 | 8,894,569 | +0.82(+1.05%) |
Apr 17, 2014 | 78.01 | 78.23 | 78.23 | 78.23 | 11,579,670 | +0.17(+0.21%) |
Apr 16, 2014 | 78.71 | 78.82 | 77.52 | 78.06 | 14,298,401 | -0.36(-0.45%) |
Apr 15, 2014 | 77.82 | 78.42 | 77.51 | 78.42 | 17,707,070 | +1.63(+2.12%) |
Apr 14, 2014 | 76.90 | 76.96 | 76.08 | 76.79 | 10,899,400 | +0.21(+0.28%) |
Apr 11, 2014 | 76.04 | 76.83 | 75.93 | 76.57 | 11,020,094 | +0.26(+0.34%) |
Apr 10, 2014 | 78.15 | 78.20 | 76.30 | 76.31 | 12,216,620 | -1.91(-2.44%) |
Apr 09, 2014 | 77.80 | 78.26 | 77.29 | 78.22 | 11,268,273 | +0.70(+0.91%) |
Apr 08, 2014 | 77.49 | 78.04 | 77.07 | 77.51 | 12,144,078 | +0.13(+0.17%) |
Apr 07, 2014 | 77.78 | 78.54 | 77.33 | 77.38 | 14,432,659 | -0.42(-0.54%) |
Apr 04, 2014 | 77.96 | 78.56 | 77.72 | 77.80 | 13,043,004 | +0.13(+0.16%) |
Apr 03, 2014 | 77.44 | 77.74 | 77.10 | 77.67 | 6,912,496 | +0.02(+0.03%) |
Apr 02, 2014 | 77.47 | 77.78 | 76.97 | 77.65 | 10,114,611 | +0.23(+0.30%) |
Apr 01, 2014 | 77.71 | 78.00 | 76.97 | 77.42 | 8,942,028 | -0.23(-0.30%) |
Mar 31, 2014 | 77.47 | 77.94 | 77.16 | 77.65 | 9,532,369 | +0.62(+0.81%) |
Mar 28, 2014 | 77.08 | 77.64 | 76.64 | 77.02 | 11,152,706 | +0.13(+0.16%) |
Mar 27, 2014 | 76.74 | 77.23 | 76.09 | 76.90 | 10,942,532 | +0.18(+0.24%) |
Mar 26, 2014 | 77.08 | 77.84 | 76.72 | 76.72 | 14,129,611 | -0.26(-0.34%) |
Mar 25, 2014 | 75.65 | 77.23 | 75.65 | 76.98 | 17,903,790 | +1.72(+2.29%) |
Mar 24, 2014 | 75.33 | 75.44 | 74.73 | 75.25 | 17,639,910 | -0.58(-0.76%) |
Mar 21, 2014 | 74.91 | 75.83 | 74.21 | 75.83 | 30,368,126 | +1.43(+1.92%) |
Mar 20, 2014 | 73.93 | 74.46 | 73.48 | 74.40 | 7,245,431 | +0.42(+0.57%) |
Mar 19, 2014 | 74.22 | 74.59 | 73.45 | 73.98 | 7,510,831 | -0.28(-0.37%) |
Mar 18, 2014 | 74.23 | 74.49 | 73.89 | 74.26 | 7,416,244 | +0.01(+0.01%) |
Mar 17, 2014 | 73.72 | 74.45 | 73.66 | 74.25 | 7,429,008 | +0.89(+1.21%) |
Mar 14, 2014 | 73.42 | 73.86 | 73.09 | 73.36 | 9,282,766 | -0.15(-0.20%) |
Mar 13, 2014 | 74.19 | 74.46 | 73.50 | 73.51 | 9,688,874 | -0.47(-0.64%) |
Mar 12, 2014 | 73.37 | 74.00 | 73.24 | 73.99 | 7,786,301 | +0.09(+0.12%) |
Mar 11, 2014 | 74.08 | 74.11 | 73.59 | 73.90 | 7,384,214 | +0.03(+0.04%) |
Mar 10, 2014 | 73.65 | 73.90 | 73.35 | 73.87 | 6,171,131 | +0.10(+0.14%) |
Mar 07, 2014 | 73.81 | 73.89 | 73.27 | 73.77 | 8,592,594 | +0.34(+0.46%) |
Mar 06, 2014 | 73.66 | 74.03 | 73.37 | 73.43 | 9,763,707 | +0.24(+0.32%) |
Mar 05, 2014 | 73.73 | 73.75 | 73.02 | 73.19 | 8,568,485 | -0.59(-0.80%) |
Mar 04, 2014 | 73.10 | 73.88 | 72.92 | 73.78 | 11,127,470 | +1.41(+1.94%) |