Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.63 | 78.38 | 77.05 | 77.95 | 30,947 | +0.28(+0.36%) |
Apr 29, 2014 | 78.40 | 78.40 | 76.93 | 77.67 | 20,232 | -0.08(-0.10%) |
Apr 28, 2014 | 78.17 | 79.79 | 76.44 | 77.75 | 41,081 | +0.13(+0.17%) |
Apr 25, 2014 | 79.97 | 79.97 | 77.26 | 77.62 | 35,279 | -2.45(-3.06%) |
Apr 24, 2014 | 78.60 | 80.39 | 78.60 | 80.07 | 52,896 | +1.47(+1.87%) |
Apr 23, 2014 | 79.30 | 79.50 | 77.80 | 78.60 | 43,608 | -0.65(-0.82%) |
Apr 22, 2014 | 78.20 | 79.47 | 78.20 | 79.25 | 20,372 | +1.22(+1.56%) |
Apr 21, 2014 | 75.99 | 78.18 | 75.61 | 78.03 | 40,095 | +1.63(+2.13%) |
Apr 17, 2014 | 77.82 | 76.40 | 76.40 | 76.40 | 49,700 | -1.43(-1.84%) |
Apr 16, 2014 | 76.25 | 77.99 | 75.71 | 77.83 | 37,216 | +2.16(+2.85%) |
Apr 15, 2014 | 76.47 | 77.20 | 74.66 | 75.67 | 24,310 | -0.89(-1.16%) |
Apr 14, 2014 | 76.82 | 77.22 | 75.29 | 76.56 | 26,727 | +0.71(+0.94%) |
Apr 11, 2014 | 76.49 | 76.49 | 75.83 | 75.85 | 41,847 | -1.01(-1.31%) |
Apr 10, 2014 | 79.41 | 80.97 | 76.66 | 76.86 | 24,019 | -2.40(-3.03%) |
Apr 09, 2014 | 77.07 | 80.69 | 76.51 | 79.26 | 50,238 | +1.75(+2.26%) |
Apr 08, 2014 | 76.53 | 78.00 | 75.77 | 77.51 | 20,698 | +1.47(+1.93%) |
Apr 07, 2014 | 77.42 | 77.42 | 75.57 | 76.04 | 27,442 | -2.14(-2.74%) |
Apr 04, 2014 | 81.10 | 82.99 | 77.80 | 78.18 | 38,686 | -1.92(-2.40%) |
Apr 03, 2014 | 79.81 | 81.00 | 79.29 | 80.10 | 19,960 | -0.08(-0.10%) |
Apr 02, 2014 | 79.40 | 80.47 | 78.49 | 80.18 | 33,791 | +0.98(+1.24%) |
Apr 01, 2014 | 78.37 | 79.70 | 78.37 | 79.20 | 65,173 | +0.75(+0.96%) |
Mar 31, 2014 | 78.84 | 79.90 | 78.24 | 78.45 | 54,861 | -0.19(-0.24%) |
Mar 28, 2014 | 77.43 | 79.25 | 77.43 | 78.64 | 67,887 | +1.12(+1.44%) |
Mar 27, 2014 | 77.49 | 77.75 | 75.42 | 77.52 | 34,678 | +0.37(+0.48%) |
Mar 26, 2014 | 79.32 | 79.99 | 76.75 | 77.15 | 17,070 | -1.26(-1.61%) |
Mar 25, 2014 | 78.10 | 79.33 | 77.72 | 78.41 | 20,775 | +0.53(+0.68%) |
Mar 24, 2014 | 80.35 | 80.35 | 77.36 | 77.88 | 33,377 | -2.47(-3.07%) |
Mar 21, 2014 | 81.80 | 82.38 | 79.58 | 80.35 | 59,512 | -0.87(-1.07%) |
Mar 20, 2014 | 81.93 | 82.90 | 80.50 | 81.22 | 31,091 | -0.86(-1.05%) |
Mar 19, 2014 | 83.60 | 84.80 | 81.70 | 82.08 | 28,772 | -0.50(-0.61%) |
Mar 18, 2014 | 81.25 | 83.00 | 81.25 | 82.58 | 24,035 | +1.02(+1.25%) |
Mar 17, 2014 | 82.29 | 84.69 | 81.25 | 81.56 | 25,653 | +0.00(+0.00%) |
Mar 14, 2014 | 80.00 | 81.92 | 80.00 | 81.56 | 18,031 | +1.24(+1.54%) |
Mar 13, 2014 | 82.87 | 82.87 | 80.15 | 80.32 | 20,057 | -2.58(-3.11%) |
Mar 12, 2014 | 81.54 | 83.20 | 80.65 | 82.90 | 27,731 | +0.71(+0.86%) |
Mar 11, 2014 | 80.83 | 83.86 | 80.83 | 82.19 | 54,016 | +1.79(+2.23%) |
Mar 10, 2014 | 78.70 | 80.97 | 78.70 | 80.40 | 18,099 | +0.03(+0.04%) |
Mar 07, 2014 | 81.37 | 81.37 | 79.52 | 80.37 | 19,843 | -0.92(-1.13%) |
Mar 06, 2014 | 81.83 | 81.83 | 80.18 | 81.29 | 17,647 | -0.01(-0.01%) |
Mar 05, 2014 | 81.00 | 82.41 | 80.08 | 81.30 | 21,510 | +0.06(+0.07%) |
Mar 04, 2014 | 80.00 | 82.54 | 79.30 | 81.24 | 174,282 | +2.53(+3.21%) |
Mar 03, 2014 | 79.44 | 79.99 | 77.82 | 78.71 | 38,109 | +0.26(+0.33%) |
Feb 28, 2014 | 78.34 | 78.92 | 76.61 | 78.45 | 23,380 | -0.23(-0.29%) |
Feb 27, 2014 | 78.04 | 79.29 | 78.00 | 78.68 | 16,492 | +0.24(+0.31%) |
Feb 26, 2014 | 76.89 | 80.00 | 76.70 | 78.44 | 27,802 | +1.69(+2.20%) |
Feb 25, 2014 | 76.90 | 76.99 | 76.35 | 76.75 | 13,930 | +0.23(+0.30%) |
Feb 24, 2014 | 76.21 | 77.36 | 75.16 | 76.52 | 24,548 | +1.36(+1.81%) |
Feb 21, 2014 | 73.51 | 75.92 | 73.18 | 75.16 | 36,816 | +1.34(+1.82%) |
Feb 20, 2014 | 72.30 | 74.00 | 72.30 | 73.82 | 18,607 | +1.20(+1.65%) |
Feb 19, 2014 | 74.00 | 74.16 | 72.04 | 72.62 | 24,692 | -1.50(-2.02%) |
Feb 18, 2014 | 74.07 | 74.90 | 74.07 | 74.12 | 13,656 | +0.02(+0.03%) |
Feb 14, 2014 | 74.29 | 74.10 | 74.10 | 74.10 | 14,800 | -0.06(-0.08%) |
Feb 13, 2014 | 72.68 | 74.19 | 72.68 | 74.16 | 25,570 | +1.05(+1.44%) |
Feb 12, 2014 | 73.01 | 73.50 | 72.23 | 73.11 | 16,432 | -0.05(-0.07%) |
Feb 11, 2014 | 73.30 | 73.41 | 72.44 | 73.16 | 26,548 | +0.08(+0.11%) |
Feb 10, 2014 | 73.17 | 74.75 | 72.31 | 73.08 | 25,228 | +0.14(+0.19%) |
Feb 07, 2014 | 74.31 | 74.31 | 72.82 | 72.94 | 28,325 | -0.96(-1.30%) |
Feb 06, 2014 | 73.19 | 74.27 | 73.00 | 73.90 | 29,206 | +1.12(+1.54%) |
Feb 05, 2014 | 72.65 | 73.12 | 71.70 | 72.78 | 32,506 | -0.23(-0.32%) |
Feb 04, 2014 | 73.20 | 74.30 | 73.00 | 73.01 | 42,932 | +0.18(+0.25%) |