Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 72.58 | 73.47 | 71.63 | 73.44 | 164,834 | +0.64(+0.88%) |
Apr 29, 2014 | 71.24 | 73.11 | 70.63 | 72.80 | 205,324 | +2.10(+2.97%) |
Apr 28, 2014 | 70.97 | 72.25 | 68.95 | 70.70 | 367,823 | +0.16(+0.22%) |
Apr 25, 2014 | 72.58 | 72.60 | 70.35 | 70.55 | 202,723 | -2.47(-3.39%) |
Apr 24, 2014 | 73.97 | 73.97 | 71.09 | 73.02 | 194,633 | -0.31(-0.42%) |
Apr 23, 2014 | 75.04 | 75.04 | 72.97 | 73.32 | 123,061 | -1.17(-1.57%) |
Apr 22, 2014 | 73.15 | 74.92 | 73.15 | 74.50 | 181,406 | +2.19(+3.02%) |
Apr 21, 2014 | 71.81 | 72.35 | 70.70 | 72.31 | 171,883 | +0.88(+1.23%) |
Apr 17, 2014 | 71.53 | 71.43 | 71.43 | 71.43 | 210,686 | -0.12(-0.17%) |
Apr 16, 2014 | 70.62 | 72.05 | 70.17 | 71.55 | 217,382 | +1.82(+2.61%) |
Apr 15, 2014 | 69.34 | 70.48 | 66.25 | 69.73 | 740,223 | +0.60(+0.87%) |
Apr 14, 2014 | 70.05 | 70.91 | 67.77 | 69.13 | 439,494 | -0.18(-0.26%) |
Apr 11, 2014 | 70.16 | 72.36 | 69.23 | 69.31 | 457,125 | -1.86(-2.62%) |
Apr 10, 2014 | 75.29 | 75.29 | 70.49 | 71.17 | 361,602 | -4.28(-5.68%) |
Apr 09, 2014 | 73.14 | 75.54 | 73.14 | 75.45 | 173,079 | +2.69(+3.70%) |
Apr 08, 2014 | 73.36 | 73.89 | 71.51 | 72.76 | 332,362 | -0.46(-0.63%) |
Apr 07, 2014 | 72.53 | 74.43 | 71.89 | 73.23 | 299,487 | +0.21(+0.28%) |
Apr 04, 2014 | 76.50 | 76.50 | 72.36 | 73.02 | 269,242 | -2.36(-3.14%) |
Apr 03, 2014 | 77.64 | 77.83 | 74.58 | 75.38 | 182,164 | -2.32(-2.99%) |
Apr 02, 2014 | 78.65 | 78.84 | 76.98 | 77.71 | 259,752 | +0.26(+0.33%) |
Apr 01, 2014 | 76.33 | 78.14 | 76.21 | 77.45 | 260,991 | +1.92(+2.54%) |
Mar 31, 2014 | 73.78 | 75.71 | 73.78 | 75.53 | 222,304 | +2.37(+3.24%) |
Mar 28, 2014 | 75.84 | 76.24 | 72.87 | 73.16 | 382,122 | -3.07(-4.03%) |
Mar 27, 2014 | 74.75 | 76.25 | 73.06 | 76.23 | 369,079 | +1.39(+1.86%) |
Mar 26, 2014 | 76.98 | 77.56 | 74.81 | 74.84 | 280,500 | -1.56(-2.04%) |
Mar 25, 2014 | 77.06 | 78.27 | 75.13 | 76.40 | 459,340 | +0.00(+0.00%) |
Mar 24, 2014 | 78.83 | 79.44 | 74.10 | 76.40 | 602,530 | -2.06(-2.62%) |
Mar 21, 2014 | 82.59 | 83.03 | 78.27 | 78.45 | 476,703 | -3.28(-4.01%) |
Mar 20, 2014 | 81.74 | 82.51 | 81.34 | 81.73 | 162,663 | -0.26(-0.31%) |
Mar 19, 2014 | 83.37 | 83.50 | 81.48 | 81.99 | 146,460 | -1.00(-1.21%) |
Mar 18, 2014 | 80.84 | 83.00 | 80.80 | 83.00 | 167,006 | +2.72(+3.39%) |
Mar 17, 2014 | 80.77 | 81.72 | 80.19 | 80.28 | 135,618 | +0.31(+0.38%) |
Mar 14, 2014 | 80.00 | 80.96 | 79.39 | 79.97 | 285,165 | -0.57(-0.71%) |
Mar 13, 2014 | 82.56 | 82.87 | 80.03 | 80.54 | 187,207 | -1.89(-2.29%) |
Mar 12, 2014 | 81.19 | 82.47 | 81.07 | 82.43 | 97,874 | +0.62(+0.76%) |
Mar 11, 2014 | 83.15 | 83.15 | 81.36 | 81.81 | 183,176 | -0.93(-1.12%) |
Mar 10, 2014 | 82.34 | 82.78 | 81.14 | 82.74 | 117,119 | +0.35(+0.43%) |
Mar 07, 2014 | 82.94 | 83.06 | 80.23 | 82.38 | 230,021 | +0.12(+0.14%) |
Mar 06, 2014 | 84.82 | 84.91 | 81.92 | 82.27 | 210,235 | -2.09(-2.48%) |
Mar 05, 2014 | 84.60 | 84.70 | 83.84 | 84.35 | 144,366 | +0.04(+0.05%) |
Mar 04, 2014 | 84.20 | 84.70 | 83.71 | 84.31 | 163,284 | +1.66(+2.01%) |
Mar 03, 2014 | 81.19 | 83.19 | 80.67 | 82.65 | 219,277 | +0.47(+0.58%) |
Feb 28, 2014 | 84.00 | 84.41 | 81.07 | 82.18 | 216,384 | -1.89(-2.25%) |
Feb 27, 2014 | 84.50 | 84.65 | 83.80 | 84.07 | 197,869 | -0.35(-0.42%) |
Feb 26, 2014 | 86.14 | 86.38 | 84.35 | 84.42 | 276,793 | -1.70(-1.98%) |
Feb 25, 2014 | 86.01 | 86.62 | 84.01 | 86.13 | 267,911 | +4.66(+5.72%) |
Feb 24, 2014 | 81.12 | 81.93 | 80.63 | 81.47 | 163,938 | +0.84(+1.04%) |
Feb 21, 2014 | 80.04 | 81.49 | 79.53 | 80.63 | 160,988 | +1.12(+1.41%) |
Feb 20, 2014 | 78.01 | 79.54 | 77.36 | 79.51 | 139,628 | +1.74(+2.24%) |
Feb 19, 2014 | 78.89 | 79.47 | 77.61 | 77.77 | 198,228 | -1.20(-1.52%) |
Feb 18, 2014 | 77.61 | 79.04 | 77.61 | 78.97 | 242,948 | +2.03(+2.64%) |
Feb 14, 2014 | 77.85 | 76.94 | 76.94 | 76.94 | 153,116 | -0.64(-0.83%) |
Feb 13, 2014 | 76.11 | 77.68 | 75.92 | 77.58 | 162,221 | +0.88(+1.14%) |
Feb 12, 2014 | 76.81 | 77.18 | 76.24 | 76.70 | 184,441 | +0.32(+0.41%) |
Feb 11, 2014 | 75.84 | 76.65 | 75.40 | 76.39 | 236,065 | +0.93(+1.23%) |
Feb 10, 2014 | 74.35 | 75.46 | 73.80 | 75.46 | 177,234 | +1.49(+2.01%) |
Feb 07, 2014 | 71.83 | 74.01 | 71.75 | 73.97 | 160,725 | +2.79(+3.92%) |
Feb 06, 2014 | 71.81 | 72.02 | 70.90 | 71.19 | 118,147 | -0.26(-0.36%) |
Feb 05, 2014 | 72.65 | 72.65 | 70.09 | 71.44 | 161,504 | -0.68(-0.94%) |
Feb 04, 2014 | 72.16 | 72.56 | 71.62 | 72.12 | 215,364 | +0.50(+0.70%) |