Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.22 | 76.74 | 76.17 | 76.43 | 3,817,156 | +0.22(+0.28%) |
Apr 29, 2014 | 75.59 | 76.28 | 75.37 | 76.21 | 4,205,078 | +0.79(+1.04%) |
Apr 28, 2014 | 75.76 | 75.96 | 74.94 | 75.42 | 5,303,111 | +0.06(+0.08%) |
Apr 25, 2014 | 76.49 | 76.49 | 75.21 | 75.36 | 5,522,294 | -1.12(-1.47%) |
Apr 24, 2014 | 77.18 | 77.28 | 76.26 | 76.49 | 3,402,451 | -0.53(-0.69%) |
Apr 23, 2014 | 77.08 | 77.30 | 76.73 | 77.02 | 3,715,624 | -0.06(-0.08%) |
Apr 22, 2014 | 77.07 | 77.92 | 76.92 | 77.08 | 5,791,296 | +0.20(+0.27%) |
Apr 21, 2014 | 76.25 | 77.05 | 76.10 | 76.87 | 5,159,456 | +0.78(+1.03%) |
Apr 17, 2014 | 73.25 | 76.09 | 76.09 | 76.09 | 15,579,650 | +0.58(+0.77%) |
Apr 16, 2014 | 74.42 | 75.67 | 74.05 | 75.51 | 9,051,863 | +1.05(+1.41%) |
Apr 15, 2014 | 73.21 | 74.58 | 73.16 | 74.46 | 8,159,133 | +1.38(+1.88%) |
Apr 14, 2014 | 73.29 | 73.64 | 72.53 | 73.08 | 5,652,321 | +0.41(+0.57%) |
Apr 11, 2014 | 73.21 | 73.69 | 72.58 | 72.67 | 7,577,786 | -1.01(-1.37%) |
Apr 10, 2014 | 74.92 | 75.15 | 73.64 | 73.68 | 4,339,323 | -1.20(-1.60%) |
Apr 09, 2014 | 74.58 | 75.06 | 74.08 | 74.88 | 4,339,084 | +0.50(+0.67%) |
Apr 08, 2014 | 74.58 | 74.93 | 74.12 | 74.38 | 5,260,822 | -0.37(-0.49%) |
Apr 07, 2014 | 75.37 | 75.60 | 74.45 | 74.75 | 3,549,522 | -0.72(-0.96%) |
Apr 04, 2014 | 76.13 | 76.25 | 75.25 | 75.47 | 4,119,557 | -0.45(-0.59%) |
Apr 03, 2014 | 76.16 | 76.16 | 75.33 | 75.92 | 3,519,143 | +0.04(+0.05%) |
Apr 02, 2014 | 75.59 | 76.24 | 75.51 | 75.88 | 4,545,328 | +0.26(+0.34%) |
Apr 01, 2014 | 75.60 | 75.67 | 74.92 | 75.63 | 3,340,006 | +0.31(+0.42%) |
Mar 31, 2014 | 74.56 | 75.72 | 74.28 | 75.31 | 4,065,562 | +1.17(+1.58%) |
Mar 28, 2014 | 73.76 | 74.21 | 73.65 | 74.15 | 3,964,209 | +0.58(+0.79%) |
Mar 27, 2014 | 73.67 | 74.35 | 73.38 | 73.57 | 5,315,318 | -0.40(-0.54%) |
Mar 26, 2014 | 75.39 | 75.49 | 73.97 | 73.97 | 5,779,832 | -1.07(-1.43%) |
Mar 25, 2014 | 75.64 | 75.98 | 75.04 | 75.04 | 5,365,423 | -0.41(-0.54%) |
Mar 24, 2014 | 75.31 | 75.67 | 74.46 | 75.45 | 5,124,809 | +0.27(+0.36%) |
Mar 21, 2014 | 76.24 | 76.45 | 75.07 | 75.18 | 7,146,197 | -0.56(-0.74%) |
Mar 20, 2014 | 74.82 | 75.75 | 74.59 | 75.74 | 4,075,324 | +0.75(+1.01%) |
Mar 19, 2014 | 76.19 | 76.35 | 74.74 | 74.99 | 5,175,924 | -1.02(-1.35%) |
Mar 18, 2014 | 75.33 | 76.25 | 75.15 | 76.01 | 4,399,653 | +0.81(+1.08%) |
Mar 17, 2014 | 74.84 | 75.40 | 74.63 | 75.20 | 4,311,745 | +0.89(+1.20%) |
Mar 14, 2014 | 74.43 | 74.82 | 73.93 | 74.30 | 4,804,184 | -0.29(-0.39%) |
Mar 13, 2014 | 75.43 | 76.04 | 74.43 | 74.59 | 5,936,276 | -0.67(-0.90%) |
Mar 12, 2014 | 74.20 | 75.28 | 73.97 | 75.27 | 4,129,838 | +0.71(+0.95%) |
Mar 11, 2014 | 74.86 | 74.92 | 74.37 | 74.56 | 3,557,692 | -0.18(-0.24%) |
Mar 10, 2014 | 75.16 | 75.27 | 74.45 | 74.74 | 4,581,061 | -0.54(-0.72%) |
Mar 07, 2014 | 74.88 | 75.69 | 74.67 | 75.28 | 4,757,257 | +0.69(+0.92%) |
Mar 06, 2014 | 74.09 | 75.09 | 73.97 | 74.59 | 4,542,731 | +0.61(+0.82%) |
Mar 05, 2014 | 73.97 | 74.64 | 73.76 | 73.98 | 5,493,084 | +0.20(+0.27%) |
Mar 04, 2014 | 72.96 | 74.18 | 72.70 | 73.78 | 6,173,751 | +1.74(+2.42%) |
Mar 03, 2014 | 71.91 | 72.22 | 71.55 | 72.04 | 4,805,572 | -0.35(-0.48%) |
Feb 28, 2014 | 71.75 | 72.71 | 71.52 | 72.39 | 5,947,922 | +0.75(+1.05%) |
Feb 27, 2014 | 70.99 | 71.87 | 70.94 | 71.64 | 3,676,803 | +0.52(+0.73%) |
Feb 26, 2014 | 71.44 | 71.84 | 70.94 | 71.12 | 4,204,123 | -0.23(-0.33%) |
Feb 25, 2014 | 71.86 | 71.90 | 71.09 | 71.35 | 3,423,082 | -0.36(-0.51%) |
Feb 24, 2014 | 71.74 | 72.38 | 71.52 | 71.72 | 4,110,842 | +0.20(+0.27%) |
Feb 21, 2014 | 71.27 | 71.95 | 71.11 | 71.52 | 5,138,320 | +0.50(+0.70%) |
Feb 20, 2014 | 70.30 | 71.27 | 70.28 | 71.02 | 5,352,038 | +0.80(+1.14%) |
Feb 19, 2014 | 70.83 | 71.22 | 70.10 | 70.22 | 4,729,484 | -0.97(-1.36%) |
Feb 18, 2014 | 71.97 | 72.03 | 70.81 | 71.19 | 7,201,459 | -0.73(-1.02%) |
Feb 14, 2014 | 71.19 | 71.93 | 71.93 | 71.93 | 9,560,028 | +0.60(+0.84%) |
Feb 13, 2014 | 70.95 | 71.55 | 70.85 | 71.33 | 3,598,948 | -0.08(-0.12%) |
Feb 12, 2014 | 71.03 | 71.62 | 70.81 | 71.41 | 4,093,651 | +0.46(+0.65%) |
Feb 11, 2014 | 69.97 | 71.38 | 69.90 | 70.95 | 6,765,949 | +1.17(+1.67%) |
Feb 10, 2014 | 70.53 | 70.59 | 69.70 | 69.79 | 6,468,161 | -0.85(-1.20%) |
Feb 07, 2014 | 70.19 | 70.91 | 70.07 | 70.63 | 5,842,902 | +0.71(+1.02%) |
Feb 06, 2014 | 69.04 | 70.12 | 68.96 | 69.92 | 4,993,677 | +0.99(+1.44%) |
Feb 05, 2014 | 68.91 | 69.22 | 68.36 | 68.93 | 5,445,604 | -0.25(-0.36%) |
Feb 04, 2014 | 69.10 | 69.34 | 68.45 | 69.18 | 5,075,563 | +0.60(+0.88%) |