Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 82.49 | 82.63 | 82.19 | 82.33 | 9,308,755 | -0.30(-0.36%) |
Apr 29, 2014 | 82.59 | 83.48 | 82.49 | 82.62 | 10,161,816 | +0.16(+0.19%) |
Apr 28, 2014 | 81.50 | 82.68 | 81.50 | 82.47 | 11,692,185 | +1.14(+1.40%) |
Apr 25, 2014 | 81.48 | 81.79 | 81.06 | 81.33 | 8,810,149 | -0.20(-0.25%) |
Apr 24, 2014 | 81.88 | 81.94 | 81.42 | 81.53 | 7,904,219 | -0.26(-0.31%) |
Apr 23, 2014 | 81.46 | 81.96 | 81.46 | 81.79 | 8,507,415 | +0.45(+0.56%) |
Apr 22, 2014 | 81.25 | 81.56 | 81.08 | 81.33 | 8,855,367 | -0.16(-0.19%) |
Apr 21, 2014 | 80.71 | 81.59 | 80.71 | 81.49 | 9,552,663 | +0.37(+0.45%) |
Apr 17, 2014 | 79.84 | 81.12 | 81.12 | 81.12 | 13,119,053 | +1.21(+1.52%) |
Apr 16, 2014 | 79.30 | 80.10 | 79.30 | 79.91 | 11,094,408 | +1.00(+1.27%) |
Apr 15, 2014 | 77.86 | 78.91 | 77.62 | 78.91 | 11,667,742 | +1.05(+1.35%) |
Apr 14, 2014 | 77.29 | 77.94 | 76.96 | 77.86 | 10,373,593 | +1.10(+1.43%) |
Apr 11, 2014 | 76.41 | 77.17 | 76.41 | 76.76 | 10,716,343 | +0.22(+0.29%) |
Apr 10, 2014 | 76.87 | 77.44 | 76.45 | 76.54 | 13,096,612 | -1.58(-2.02%) |
Apr 09, 2014 | 77.29 | 78.22 | 77.13 | 78.12 | 8,164,559 | +0.85(+1.10%) |
Apr 08, 2014 | 77.17 | 77.60 | 76.86 | 77.27 | 7,168,129 | +0.30(+0.39%) |
Apr 07, 2014 | 77.61 | 77.94 | 76.96 | 76.96 | 7,974,776 | -0.96(-1.23%) |
Apr 04, 2014 | 78.55 | 78.55 | 77.78 | 77.92 | 8,082,429 | -0.16(-0.20%) |
Apr 03, 2014 | 78.56 | 78.57 | 77.98 | 78.08 | 6,778,127 | -0.20(-0.26%) |
Apr 02, 2014 | 77.74 | 78.41 | 77.74 | 78.28 | 6,864,033 | +0.23(+0.29%) |
Apr 01, 2014 | 78.15 | 78.45 | 77.95 | 78.05 | 8,219,669 | +0.06(+0.08%) |
Mar 31, 2014 | 77.92 | 78.46 | 77.72 | 77.99 | 8,345,264 | +0.27(+0.35%) |
Mar 28, 2014 | 77.48 | 77.76 | 77.20 | 77.73 | 8,957,191 | +0.54(+0.71%) |
Mar 27, 2014 | 77.23 | 77.39 | 76.63 | 77.18 | 7,914,808 | -0.03(-0.03%) |
Mar 26, 2014 | 77.27 | 77.58 | 76.98 | 77.21 | 9,053,613 | +0.41(+0.53%) |
Mar 25, 2014 | 76.24 | 76.87 | 76.22 | 76.80 | 8,491,805 | +0.81(+1.07%) |
Mar 24, 2014 | 76.09 | 76.54 | 75.86 | 75.99 | 8,212,948 | +0.14(+0.19%) |
Mar 21, 2014 | 76.28 | 77.40 | 75.81 | 75.84 | 22,707,624 | +0.08(+0.10%) |
Mar 20, 2014 | 75.33 | 76.14 | 74.98 | 75.76 | 8,017,618 | +0.20(+0.27%) |
Mar 19, 2014 | 76.01 | 76.57 | 75.21 | 75.56 | 8,477,693 | -0.68(-0.89%) |
Mar 18, 2014 | 75.84 | 76.45 | 75.56 | 76.24 | 9,500,523 | +0.77(+1.02%) |
Mar 17, 2014 | 74.94 | 75.62 | 74.86 | 75.48 | 8,975,440 | +0.64(+0.85%) |
Mar 14, 2014 | 75.01 | 75.36 | 74.56 | 74.84 | 9,589,758 | -0.23(-0.31%) |
Mar 13, 2014 | 75.82 | 75.92 | 74.85 | 75.07 | 8,223,040 | -0.79(-1.04%) |
Mar 12, 2014 | 74.87 | 76.32 | 74.86 | 75.86 | 10,387,021 | +0.75(+1.00%) |
Mar 11, 2014 | 76.02 | 76.24 | 74.93 | 75.11 | 9,553,480 | -0.87(-1.15%) |
Mar 10, 2014 | 75.72 | 76.05 | 74.85 | 75.98 | 9,448,727 | +0.50(+0.66%) |
Mar 07, 2014 | 75.48 | 76.05 | 75.19 | 75.48 | 7,707,799 | +0.15(+0.20%) |
Mar 06, 2014 | 75.24 | 75.53 | 75.00 | 75.33 | 7,891,741 | +0.28(+0.37%) |
Mar 05, 2014 | 75.48 | 75.60 | 74.78 | 75.06 | 10,140,862 | -0.58(-0.77%) |
Mar 04, 2014 | 76.01 | 76.26 | 75.60 | 75.64 | 8,553,115 | +0.31(+0.42%) |
Mar 03, 2014 | 75.29 | 76.21 | 74.94 | 75.32 | 9,212,852 | -0.32(-0.42%) |
Feb 28, 2014 | 76.00 | 76.57 | 75.30 | 75.65 | 10,591,632 | -0.24(-0.31%) |
Feb 27, 2014 | 75.86 | 75.97 | 75.14 | 75.88 | 7,504,549 | +0.12(+0.16%) |
Feb 26, 2014 | 75.31 | 75.99 | 75.04 | 75.76 | 9,320,725 | +0.35(+0.47%) |
Feb 25, 2014 | 75.02 | 75.71 | 74.93 | 75.41 | 9,103,934 | +0.54(+0.72%) |
Feb 24, 2014 | 74.41 | 75.43 | 73.91 | 74.87 | 11,187,415 | +0.96(+1.30%) |
Feb 21, 2014 | 75.25 | 75.26 | 73.86 | 73.91 | 14,059,923 | -1.26(-1.68%) |
Feb 20, 2014 | 74.45 | 75.65 | 74.18 | 75.17 | 12,808,633 | +0.66(+0.88%) |
Feb 19, 2014 | 73.82 | 75.46 | 73.77 | 74.51 | 12,181,174 | +0.58(+0.79%) |
Feb 18, 2014 | 74.68 | 74.85 | 73.86 | 73.93 | 9,310,086 | -0.51(-0.68%) |
Feb 14, 2014 | 73.84 | 74.43 | 74.43 | 74.43 | 10,331,317 | +0.64(+0.86%) |
Feb 13, 2014 | 73.28 | 73.95 | 72.92 | 73.80 | 7,716,629 | +0.31(+0.43%) |
Feb 12, 2014 | 74.05 | 74.05 | 73.34 | 73.48 | 9,791,097 | -0.36(-0.49%) |
Feb 11, 2014 | 72.83 | 74.03 | 72.78 | 73.84 | 10,572,007 | +1.23(+1.69%) |
Feb 10, 2014 | 73.12 | 73.12 | 72.22 | 72.61 | 14,228,775 | -0.23(-0.32%) |
Feb 07, 2014 | 72.76 | 72.89 | 71.77 | 72.85 | 10,935,275 | +0.51(+0.70%) |
Feb 06, 2014 | 71.59 | 72.39 | 71.46 | 72.34 | 12,273,385 | +1.14(+1.60%) |
Feb 05, 2014 | 72.16 | 72.16 | 71.04 | 71.20 | 16,245,096 | -0.85(-1.18%) |
Feb 04, 2014 | 72.72 | 72.84 | 71.83 | 72.05 | 14,945,541 | -0.20(-0.28%) |