Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.54 | 75.63 | 75.49 | 75.55 | 438,750 | +0.02(+0.03%) |
Apr 29, 2014 | 75.43 | 75.53 | 75.41 | 75.53 | 234,687 | +0.06(+0.07%) |
Apr 28, 2014 | 75.45 | 75.53 | 75.37 | 75.47 | 300,215 | -0.06(-0.08%) |
Apr 25, 2014 | 75.53 | 75.62 | 75.51 | 75.53 | 146,754 | +0.06(+0.07%) |
Apr 24, 2014 | 75.44 | 75.49 | 75.38 | 75.48 | 224,937 | +0.02(+0.03%) |
Apr 23, 2014 | 75.46 | 75.52 | 75.42 | 75.46 | 213,039 | +0.11(+0.14%) |
Apr 22, 2014 | 75.39 | 75.41 | 75.32 | 75.35 | 209,097 | -0.08(-0.10%) |
Apr 21, 2014 | 75.39 | 75.46 | 75.33 | 75.43 | 236,938 | +0.21(+0.28%) |
Apr 17, 2014 | 75.48 | 75.22 | 75.22 | 75.22 | 262,187 | -0.26(-0.34%) |
Apr 16, 2014 | 75.49 | 75.53 | 75.40 | 75.48 | 298,208 | -0.08(-0.11%) |
Apr 15, 2014 | 75.49 | 75.58 | 75.39 | 75.56 | 352,712 | +0.15(+0.21%) |
Apr 14, 2014 | 75.46 | 75.51 | 75.38 | 75.41 | 259,446 | -0.18(-0.23%) |
Apr 11, 2014 | 75.46 | 75.58 | 75.39 | 75.58 | 174,534 | +0.22(+0.29%) |
Apr 10, 2014 | 75.29 | 75.49 | 75.24 | 75.37 | 398,513 | +0.07(+0.09%) |
Apr 09, 2014 | 75.19 | 75.36 | 75.12 | 75.30 | 347,707 | +0.02(+0.03%) |
Apr 08, 2014 | 75.23 | 75.31 | 75.20 | 75.27 | 333,029 | -0.00(-0.00%) |
Apr 07, 2014 | 75.22 | 75.32 | 75.20 | 75.27 | 831,492 | +0.13(+0.17%) |
Apr 04, 2014 | 75.09 | 75.24 | 75.09 | 75.15 | 386,606 | +0.17(+0.23%) |
Apr 03, 2014 | 74.93 | 75.04 | 74.89 | 74.98 | 345,186 | +0.02(+0.03%) |
Apr 02, 2014 | 74.89 | 74.96 | 74.85 | 74.96 | 521,000 | -0.08(-0.11%) |
Apr 01, 2014 | 75.00 | 75.08 | 74.97 | 75.04 | 483,442 | -0.01(-0.02%) |
Mar 31, 2014 | 75.03 | 75.08 | 74.90 | 75.06 | 403,903 | +0.07(+0.09%) |
Mar 28, 2014 | 75.03 | 75.08 | 74.93 | 74.99 | 253,933 | -0.05(-0.07%) |
Mar 27, 2014 | 74.93 | 75.15 | 74.93 | 75.03 | 256,699 | -0.05(-0.07%) |
Mar 26, 2014 | 74.95 | 75.10 | 74.90 | 75.08 | 416,030 | +0.14(+0.19%) |
Mar 25, 2014 | 74.88 | 74.99 | 74.87 | 74.94 | 452,671 | +0.02(+0.03%) |
Mar 24, 2014 | 74.81 | 74.96 | 74.81 | 74.92 | 429,258 | +0.11(+0.15%) |
Mar 21, 2014 | 74.78 | 74.94 | 74.78 | 74.81 | 464,352 | +0.03(+0.04%) |
Mar 20, 2014 | 74.70 | 74.89 | 74.70 | 74.78 | 532,190 | -0.04(-0.06%) |
Mar 19, 2014 | 75.12 | 75.29 | 74.77 | 74.82 | 322,042 | -0.34(-0.46%) |
Mar 18, 2014 | 75.12 | 75.24 | 75.11 | 75.17 | 456,342 | -0.01(-0.02%) |
Mar 17, 2014 | 75.19 | 75.26 | 75.15 | 75.18 | 221,852 | -0.05(-0.07%) |
Mar 14, 2014 | 75.28 | 75.34 | 75.15 | 75.23 | 311,868 | -0.06(-0.08%) |
Mar 13, 2014 | 75.05 | 75.30 | 74.96 | 75.30 | 261,287 | +0.21(+0.28%) |
Mar 12, 2014 | 74.99 | 75.13 | 74.97 | 75.08 | 331,866 | +0.14(+0.19%) |
Mar 11, 2014 | 74.91 | 74.98 | 74.86 | 74.94 | 199,567 | -0.07(-0.09%) |
Mar 10, 2014 | 75.08 | 75.08 | 74.92 | 75.01 | 482,938 | +0.19(+0.25%) |
Mar 07, 2014 | 74.84 | 74.96 | 74.80 | 74.82 | 630,616 | -0.10(-0.13%) |
Mar 06, 2014 | 74.87 | 74.95 | 74.82 | 74.92 | 324,501 | +0.01(+0.01%) |
Mar 05, 2014 | 74.90 | 75.04 | 74.87 | 74.92 | 289,427 | +0.10(+0.13%) |
Mar 04, 2014 | 74.93 | 74.96 | 74.82 | 74.82 | 267,841 | -0.31(-0.41%) |
Mar 03, 2014 | 75.03 | 75.15 | 75.00 | 75.13 | 312,277 | +0.22(+0.29%) |
Feb 28, 2014 | 75.01 | 75.06 | 74.91 | 74.91 | 394,030 | -0.25(-0.33%) |
Feb 27, 2014 | 75.06 | 75.16 | 74.98 | 75.15 | 298,502 | +0.12(+0.16%) |
Feb 26, 2014 | 74.90 | 75.08 | 74.90 | 75.03 | 401,523 | +0.10(+0.14%) |
Feb 25, 2014 | 74.88 | 75.03 | 74.86 | 74.93 | 336,906 | +0.17(+0.23%) |
Feb 24, 2014 | 74.83 | 74.85 | 74.73 | 74.76 | 909,047 | -0.08(-0.11%) |
Feb 21, 2014 | 74.70 | 74.90 | 74.70 | 74.85 | 311,711 | +0.13(+0.17%) |
Feb 20, 2014 | 74.73 | 74.82 | 74.69 | 74.72 | 244,249 | -0.09(-0.12%) |
Feb 19, 2014 | 75.01 | 75.02 | 74.80 | 74.81 | 389,539 | -0.14(-0.19%) |
Feb 18, 2014 | 74.87 | 75.00 | 74.80 | 74.95 | 404,555 | +0.10(+0.13%) |
Feb 14, 2014 | 74.85 | 74.85 | 74.85 | 74.85 | 306,243 | -0.06(-0.08%) |
Feb 13, 2014 | 74.83 | 74.96 | 74.77 | 74.91 | 170,556 | +0.20(+0.27%) |
Feb 12, 2014 | 74.82 | 74.87 | 74.66 | 74.70 | 380,249 | -0.14(-0.19%) |
Feb 11, 2014 | 74.94 | 74.94 | 74.80 | 74.85 | 434,519 | -0.25(-0.33%) |
Feb 10, 2014 | 74.96 | 75.10 | 74.87 | 75.09 | 299,289 | +0.29(+0.39%) |
Feb 07, 2014 | 74.73 | 74.96 | 74.72 | 74.80 | 294,360 | +0.01(+0.02%) |
Feb 06, 2014 | 74.69 | 74.79 | 74.61 | 74.79 | 328,604 | +0.08(+0.10%) |
Feb 05, 2014 | 74.83 | 74.87 | 74.70 | 74.71 | 284,177 | -0.12(-0.16%) |
Feb 04, 2014 | 74.73 | 74.85 | 74.69 | 74.83 | 328,893 | -0.16(-0.22%) |