Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.38 | 76.10 | 75.15 | 75.90 | 2,491,651 | +0.20(+0.26%) |
Apr 29, 2014 | 75.83 | 76.17 | 75.21 | 75.70 | 1,586,555 | +0.30(+0.40%) |
Apr 28, 2014 | 76.63 | 77.01 | 74.72 | 75.40 | 1,463,227 | -1.21(-1.58%) |
Apr 25, 2014 | 77.22 | 77.47 | 76.51 | 76.61 | 807,715 | -0.84(-1.08%) |
Apr 24, 2014 | 78.09 | 78.25 | 77.37 | 77.45 | 1,023,633 | -0.07(-0.09%) |
Apr 23, 2014 | 77.53 | 78.47 | 77.46 | 77.52 | 1,444,907 | -0.04(-0.05%) |
Apr 22, 2014 | 77.27 | 77.90 | 77.26 | 77.56 | 960,194 | +0.11(+0.14%) |
Apr 21, 2014 | 78.15 | 78.41 | 77.14 | 77.45 | 1,171,778 | -0.38(-0.49%) |
Apr 17, 2014 | 77.31 | 77.83 | 77.83 | 77.83 | 2,569,700 | -0.03(-0.04%) |
Apr 16, 2014 | 77.55 | 77.88 | 77.12 | 77.86 | 971,862 | +1.06(+1.38%) |
Apr 15, 2014 | 77.47 | 77.68 | 75.10 | 76.80 | 1,638,486 | -0.27(-0.35%) |
Apr 14, 2014 | 78.29 | 78.43 | 76.69 | 77.07 | 1,409,632 | -0.60(-0.77%) |
Apr 11, 2014 | 78.22 | 79.44 | 77.42 | 77.67 | 2,187,719 | -1.71(-2.15%) |
Apr 10, 2014 | 80.48 | 80.85 | 79.22 | 79.38 | 2,213,583 | -1.39(-1.72%) |
Apr 09, 2014 | 80.70 | 80.89 | 80.16 | 80.77 | 1,382,448 | +0.35(+0.44%) |
Apr 08, 2014 | 80.21 | 80.81 | 79.33 | 80.42 | 2,005,368 | -0.27(-0.33%) |
Apr 07, 2014 | 83.14 | 83.14 | 80.21 | 80.69 | 2,354,709 | -2.35(-2.83%) |
Apr 04, 2014 | 84.44 | 84.44 | 82.70 | 83.04 | 1,445,423 | -0.70(-0.84%) |
Apr 03, 2014 | 84.44 | 84.61 | 83.33 | 83.74 | 1,054,423 | -0.46(-0.55%) |
Apr 02, 2014 | 84.09 | 84.77 | 83.75 | 84.20 | 1,228,316 | +0.39(+0.47%) |
Apr 01, 2014 | 83.23 | 83.90 | 82.82 | 83.81 | 1,268,834 | +1.11(+1.34%) |
Mar 31, 2014 | 82.95 | 83.38 | 82.32 | 82.70 | 1,412,559 | +0.36(+0.44%) |
Mar 28, 2014 | 81.88 | 82.57 | 81.65 | 82.34 | 1,091,425 | +0.58(+0.71%) |
Mar 27, 2014 | 82.08 | 82.45 | 81.23 | 81.76 | 1,505,724 | -0.72(-0.87%) |
Mar 26, 2014 | 83.87 | 83.87 | 82.47 | 82.48 | 1,343,641 | -0.54(-0.65%) |
Mar 25, 2014 | 83.22 | 83.92 | 82.52 | 83.02 | 1,600,584 | -0.15(-0.18%) |
Mar 24, 2014 | 84.36 | 84.43 | 82.78 | 83.17 | 1,323,989 | -1.35(-1.60%) |
Mar 21, 2014 | 86.11 | 86.11 | 82.74 | 84.52 | 2,216,496 | +0.83(+0.99%) |
Mar 20, 2014 | 83.11 | 84.20 | 82.77 | 83.69 | 1,145,968 | -0.01(-0.01%) |
Mar 19, 2014 | 83.76 | 83.91 | 83.50 | 83.70 | 1,219,822 | +0.00(+0.00%) |
Mar 18, 2014 | 83.42 | 83.81 | 82.89 | 83.70 | 1,472,695 | +0.60(+0.72%) |
Mar 17, 2014 | 82.57 | 83.53 | 82.57 | 83.10 | 1,536,518 | -0.06(-0.07%) |
Mar 14, 2014 | 83.92 | 84.63 | 82.84 | 83.16 | 1,236,792 | -0.93(-1.11%) |
Mar 13, 2014 | 85.32 | 85.89 | 83.98 | 84.09 | 1,218,465 | -0.80(-0.94%) |
Mar 12, 2014 | 84.11 | 85.00 | 83.86 | 84.89 | 985,421 | +0.24(+0.28%) |
Mar 11, 2014 | 85.62 | 85.94 | 84.35 | 84.65 | 829,015 | -1.00(-1.17%) |
Mar 10, 2014 | 85.38 | 86.36 | 85.29 | 85.65 | 923,376 | +0.13(+0.15%) |
Mar 07, 2014 | 86.19 | 86.23 | 85.15 | 85.52 | 864,178 | -0.45(-0.52%) |
Mar 06, 2014 | 84.97 | 86.36 | 84.71 | 85.97 | 1,588,448 | +1.25(+1.48%) |
Mar 05, 2014 | 84.34 | 84.79 | 83.87 | 84.72 | 1,348,337 | +0.75(+0.89%) |
Mar 04, 2014 | 82.88 | 84.33 | 82.65 | 83.97 | 1,626,671 | +1.89(+2.30%) |
Mar 03, 2014 | 82.95 | 83.09 | 81.57 | 82.08 | 945,812 | -1.24(-1.49%) |
Feb 28, 2014 | 82.73 | 84.13 | 81.32 | 83.32 | 1,577,592 | +1.19(+1.45%) |
Feb 27, 2014 | 81.06 | 82.16 | 81.06 | 82.13 | 1,048,001 | +0.78(+0.96%) |
Feb 26, 2014 | 81.65 | 82.88 | 80.48 | 81.35 | 1,746,282 | -0.33(-0.40%) |
Feb 25, 2014 | 82.36 | 82.80 | 80.34 | 81.68 | 1,258,652 | -0.78(-0.95%) |
Feb 24, 2014 | 82.86 | 83.30 | 82.42 | 82.46 | 1,503,072 | -0.35(-0.42%) |
Feb 21, 2014 | 82.58 | 83.03 | 81.64 | 82.81 | 1,336,035 | +0.38(+0.46%) |
Feb 20, 2014 | 81.34 | 82.63 | 81.34 | 82.43 | 1,327,439 | +1.29(+1.59%) |
Feb 19, 2014 | 80.33 | 82.29 | 80.15 | 81.14 | 1,387,244 | +0.81(+1.01%) |
Feb 18, 2014 | 81.03 | 81.63 | 80.06 | 80.33 | 2,057,533 | -0.50(-0.62%) |
Feb 14, 2014 | 79.54 | 80.83 | 80.83 | 80.83 | 3,867,800 | +1.53(+1.93%) |
Feb 13, 2014 | 78.83 | 81.00 | 78.45 | 79.30 | 3,752,144 | -3.56(-4.30%) |
Feb 12, 2014 | 83.83 | 83.83 | 82.15 | 82.86 | 1,814,764 | +0.09(+0.11%) |
Feb 11, 2014 | 82.03 | 83.97 | 82.03 | 82.77 | 1,310,836 | +0.39(+0.47%) |
Feb 10, 2014 | 82.56 | 82.86 | 82.22 | 82.38 | 1,546,123 | -0.38(-0.46%) |
Feb 07, 2014 | 82.15 | 83.15 | 81.87 | 82.76 | 1,564,816 | +0.82(+1.00%) |
Feb 06, 2014 | 79.87 | 82.26 | 79.05 | 81.94 | 2,185,261 | +2.55(+3.21%) |
Feb 05, 2014 | 77.32 | 79.95 | 77.14 | 79.39 | 2,041,833 | +1.36(+1.74%) |
Feb 04, 2014 | 78.12 | 79.27 | 77.31 | 78.03 | 1,234,700 | -0.01(-0.01%) |