Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 83.46 | 83.47 | 83.43 | 83.45 | 1,429,425 | +0.04(+0.05%) |
Apr 29, 2014 | 83.41 | 83.43 | 83.40 | 83.41 | 125,875 | +0.00(+0.00%) |
Apr 28, 2014 | 83.42 | 83.44 | 83.39 | 83.40 | 2,053,498 | -0.02(-0.02%) |
Apr 25, 2014 | 83.43 | 83.46 | 83.42 | 83.42 | 223,471 | +0.00(+0.00%) |
Apr 24, 2014 | 83.44 | 83.45 | 83.41 | 83.42 | 460,179 | -0.02(-0.02%) |
Apr 23, 2014 | 83.40 | 83.45 | 83.39 | 83.43 | 492,382 | +0.05(+0.06%) |
Apr 22, 2014 | 83.38 | 83.41 | 83.38 | 83.38 | 620,959 | -0.00(-0.00%) |
Apr 21, 2014 | 83.42 | 83.43 | 83.39 | 83.39 | 378,973 | -0.01(-0.01%) |
Apr 17, 2014 | 83.39 | 83.39 | 83.39 | 83.39 | 200,667 | -0.03(-0.04%) |
Apr 16, 2014 | 83.39 | 83.43 | 83.38 | 83.43 | 264,327 | +0.02(+0.02%) |
Apr 15, 2014 | 83.41 | 83.41 | 83.39 | 83.41 | 220,752 | +0.00(+0.00%) |
Apr 14, 2014 | 83.37 | 83.41 | 83.36 | 83.41 | 308,343 | +0.01(+0.01%) |
Apr 11, 2014 | 83.39 | 83.42 | 83.38 | 83.40 | 246,801 | -0.01(-0.01%) |
Apr 10, 2014 | 83.41 | 83.41 | 83.37 | 83.41 | 617,227 | -0.01(-0.01%) |
Apr 09, 2014 | 83.34 | 83.42 | 83.34 | 83.42 | 306,804 | +0.05(+0.06%) |
Apr 08, 2014 | 83.36 | 83.40 | 83.35 | 83.37 | 305,140 | +0.00(+0.00%) |
Apr 07, 2014 | 83.38 | 83.39 | 83.36 | 83.37 | 321,710 | -0.01(-0.01%) |
Apr 04, 2014 | 83.34 | 83.40 | 83.34 | 83.38 | 824,622 | -0.01(-0.01%) |
Apr 03, 2014 | 83.34 | 83.39 | 83.33 | 83.39 | 221,796 | +0.02(+0.03%) |
Apr 02, 2014 | 83.34 | 83.36 | 83.34 | 83.36 | 358,704 | -0.02(-0.02%) |
Apr 01, 2014 | 83.37 | 83.38 | 83.34 | 83.38 | 681,635 | +0.02(+0.03%) |
Mar 31, 2014 | 83.34 | 83.37 | 83.33 | 83.35 | 2,133,756 | +0.00(+0.01%) |
Mar 28, 2014 | 83.30 | 83.36 | 83.30 | 83.35 | 319,045 | +0.02(+0.03%) |
Mar 27, 2014 | 83.32 | 83.34 | 83.30 | 83.32 | 544,477 | -0.01(-0.01%) |
Mar 26, 2014 | 83.31 | 83.35 | 83.31 | 83.33 | 324,160 | +0.04(+0.05%) |
Mar 25, 2014 | 83.29 | 83.33 | 83.27 | 83.29 | 439,877 | -0.04(-0.05%) |
Mar 24, 2014 | 83.31 | 83.35 | 83.29 | 83.33 | 326,186 | -0.02(-0.02%) |
Mar 21, 2014 | 83.31 | 83.36 | 83.29 | 83.35 | 359,320 | +0.01(+0.01%) |
Mar 20, 2014 | 83.34 | 83.36 | 83.31 | 83.34 | 674,803 | +0.03(+0.03%) |
Mar 19, 2014 | 83.33 | 83.37 | 83.28 | 83.31 | 259,074 | -0.06(-0.07%) |
Mar 18, 2014 | 83.32 | 83.37 | 83.32 | 83.37 | 219,963 | +0.01(+0.01%) |
Mar 17, 2014 | 83.34 | 83.36 | 83.31 | 83.36 | 317,798 | +0.02(+0.02%) |
Mar 14, 2014 | 83.31 | 83.36 | 83.31 | 83.35 | 278,291 | -0.03(-0.04%) |
Mar 13, 2014 | 83.30 | 83.38 | 83.30 | 83.38 | 454,538 | +0.02(+0.03%) |
Mar 12, 2014 | 83.35 | 83.36 | 83.31 | 83.36 | 204,131 | +0.01(+0.01%) |
Mar 11, 2014 | 83.32 | 83.35 | 83.32 | 83.35 | 258,353 | +0.01(+0.01%) |
Mar 10, 2014 | 83.33 | 83.35 | 83.31 | 83.34 | 403,736 | +0.03(+0.04%) |
Mar 07, 2014 | 83.29 | 83.33 | 83.28 | 83.31 | 374,369 | -0.02(-0.02%) |
Mar 06, 2014 | 83.31 | 83.34 | 83.28 | 83.32 | 346,071 | +0.03(+0.04%) |
Mar 05, 2014 | 83.32 | 83.34 | 83.29 | 83.29 | 738,288 | -0.04(-0.05%) |
Mar 04, 2014 | 83.30 | 83.33 | 83.27 | 83.33 | 344,178 | +0.01(+0.01%) |
Mar 03, 2014 | 83.40 | 83.41 | 83.32 | 83.32 | 3,264,755 | -0.04(-0.05%) |
Feb 28, 2014 | 83.31 | 83.36 | 83.29 | 83.36 | 454,594 | +0.04(+0.05%) |
Feb 27, 2014 | 83.36 | 83.36 | 83.32 | 83.32 | 402,093 | -0.01(-0.01%) |
Feb 26, 2014 | 83.33 | 83.36 | 83.32 | 83.33 | 201,236 | +0.02(+0.03%) |
Feb 25, 2014 | 83.32 | 83.33 | 83.31 | 83.31 | 338,268 | +0.02(+0.02%) |
Feb 24, 2014 | 83.28 | 83.32 | 83.28 | 83.29 | 999,361 | +0.00(+0.00%) |
Feb 21, 2014 | 83.28 | 83.31 | 83.28 | 83.29 | 182,622 | +0.01(+0.01%) |
Feb 20, 2014 | 83.31 | 83.31 | 83.27 | 83.28 | 251,301 | +0.02(+0.02%) |
Feb 19, 2014 | 83.30 | 83.31 | 83.26 | 83.27 | 468,433 | -0.03(-0.03%) |
Feb 18, 2014 | 83.29 | 83.31 | 83.28 | 83.29 | 332,281 | +0.03(+0.03%) |
Feb 14, 2014 | 83.23 | 83.27 | 83.27 | 83.27 | 359,780 | +0.01(+0.01%) |
Feb 13, 2014 | 83.27 | 83.30 | 83.26 | 83.26 | 561,616 | -0.01(-0.01%) |
Feb 12, 2014 | 83.27 | 83.29 | 83.22 | 83.28 | 421,793 | +0.04(+0.05%) |
Feb 11, 2014 | 83.25 | 83.28 | 83.23 | 83.23 | 334,670 | -0.04(-0.04%) |
Feb 10, 2014 | 83.27 | 83.28 | 83.25 | 83.27 | 945,243 | -0.00(-0.00%) |
Feb 07, 2014 | 83.29 | 83.30 | 83.28 | 83.28 | 303,448 | +0.02(+0.02%) |
Feb 06, 2014 | 83.25 | 83.28 | 83.23 | 83.26 | 459,272 | -0.01(-0.01%) |
Feb 05, 2014 | 83.28 | 83.28 | 83.25 | 83.27 | 520,082 | +0.01(+0.01%) |
Feb 04, 2014 | 83.23 | 83.28 | 83.23 | 83.26 | 613,007 | -0.02(-0.03%) |