Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 74.58 | 75.29 | 73.45 | 73.93 | 1,653,277 | -0.12(-0.16%) |
Apr 29, 2014 | 75.54 | 76.17 | 73.93 | 74.05 | 1,116,280 | -1.02(-1.36%) |
Apr 28, 2014 | 75.58 | 75.93 | 74.22 | 75.07 | 914,017 | +0.02(+0.03%) |
Apr 25, 2014 | 75.92 | 75.99 | 74.60 | 75.05 | 1,277,450 | -0.94(-1.24%) |
Apr 24, 2014 | 77.02 | 77.05 | 75.82 | 75.99 | 869,188 | -0.73(-0.95%) |
Apr 23, 2014 | 76.71 | 77.28 | 76.42 | 76.72 | 578,682 | +0.01(+0.01%) |
Apr 22, 2014 | 76.52 | 77.16 | 76.27 | 76.71 | 853,260 | +0.20(+0.26%) |
Apr 21, 2014 | 76.67 | 76.73 | 75.93 | 76.51 | 1,043,719 | -0.16(-0.21%) |
Apr 17, 2014 | 76.67 | 76.67 | 76.67 | 0 | +1.24(+1.64%) | |
Apr 16, 2014 | 74.02 | 75.44 | 73.74 | 75.43 | 1,002,886 | +2.05(+2.79%) |
Apr 15, 2014 | 73.25 | 74.45 | 72.04 | 73.38 | 1,211,940 | +0.40(+0.55%) |
Apr 14, 2014 | 72.45 | 73.22 | 71.93 | 72.98 | 1,922,912 | +1.00(+1.39%) |
Apr 11, 2014 | 73.13 | 73.34 | 71.98 | 71.98 | 1,281,838 | -1.43(-1.95%) |
Apr 10, 2014 | 76.55 | 76.55 | 73.26 | 73.41 | 1,263,567 | -3.19(-4.16%) |
Apr 09, 2014 | 75.36 | 76.61 | 75.16 | 76.60 | 1,353,825 | +1.56(+2.08%) |
Apr 08, 2014 | 74.58 | 75.20 | 73.92 | 75.04 | 2,033,365 | +0.19(+0.25%) |
Apr 07, 2014 | 75.24 | 75.67 | 74.33 | 74.85 | 1,850,235 | -0.32(-0.43%) |
Apr 04, 2014 | 76.85 | 77.12 | 75.14 | 75.17 | 1,257,486 | -1.20(-1.57%) |
Apr 03, 2014 | 77.21 | 77.41 | 76.21 | 76.37 | 1,143,473 | -0.54(-0.70%) |
Apr 02, 2014 | 77.74 | 77.87 | 76.71 | 76.91 | 1,702,367 | -0.90(-1.16%) |
Apr 01, 2014 | 76.43 | 77.89 | 76.21 | 77.81 | 1,626,471 | +1.51(+1.98%) |
Mar 31, 2014 | 75.71 | 76.35 | 75.66 | 76.30 | 1,758,898 | +1.29(+1.72%) |
Mar 28, 2014 | 74.90 | 75.60 | 74.45 | 75.01 | 2,676,152 | +0.48(+0.64%) |
Mar 27, 2014 | 75.63 | 75.78 | 74.19 | 74.53 | 2,202,265 | -0.94(-1.25%) |
Mar 26, 2014 | 76.15 | 77.28 | 75.43 | 75.47 | 2,701,612 | -0.48(-0.63%) |
Mar 25, 2014 | 75.86 | 76.57 | 75.60 | 75.95 | 1,669,964 | +0.20(+0.26%) |
Mar 24, 2014 | 76.98 | 77.30 | 75.27 | 75.75 | 2,173,242 | -1.12(-1.46%) |
Mar 21, 2014 | 78.50 | 78.92 | 76.87 | 76.87 | 3,329,650 | -0.56(-0.72%) |
Mar 20, 2014 | 78.55 | 78.66 | 77.38 | 77.43 | 2,531,722 | -1.40(-1.78%) |
Mar 19, 2014 | 79.25 | 79.47 | 78.31 | 78.83 | 3,730,612 | -0.51(-0.64%) |
Mar 18, 2014 | 80.46 | 80.48 | 79.33 | 79.34 | 1,720,502 | -0.93(-1.16%) |
Mar 17, 2014 | 80.00 | 80.87 | 79.76 | 80.27 | 1,919,313 | +0.72(+0.91%) |
Mar 14, 2014 | 79.70 | 80.46 | 79.46 | 79.55 | 2,149,439 | -0.28(-0.35%) |
Mar 13, 2014 | 82.00 | 82.00 | 79.72 | 79.83 | 1,472,639 | -2.08(-2.54%) |
Mar 12, 2014 | 80.77 | 81.95 | 80.40 | 81.91 | 1,600,816 | +0.97(+1.20%) |
Mar 11, 2014 | 82.10 | 82.39 | 80.82 | 80.94 | 1,774,105 | -1.10(-1.34%) |
Mar 10, 2014 | 81.53 | 82.29 | 81.22 | 82.04 | 1,437,506 | +0.34(+0.42%) |
Mar 07, 2014 | 81.79 | 82.06 | 81.15 | 81.70 | 969,678 | +0.17(+0.21%) |
Mar 06, 2014 | 80.96 | 82.05 | 80.66 | 81.53 | 1,300,294 | +0.69(+0.85%) |
Mar 05, 2014 | 80.00 | 81.13 | 79.34 | 80.84 | 1,656,842 | +0.61(+0.76%) |
Mar 04, 2014 | 79.47 | 80.25 | 79.25 | 80.23 | 2,677,427 | +1.84(+2.35%) |
Mar 03, 2014 | 78.42 | 78.89 | 77.96 | 78.39 | 2,828,538 | -1.27(-1.59%) |
Feb 28, 2014 | 79.36 | 79.86 | 79.08 | 79.66 | 1,575,539 | -0.03(-0.04%) |
Feb 27, 2014 | 79.60 | 79.95 | 79.25 | 79.69 | 1,019,682 | +0.13(+0.16%) |
Feb 26, 2014 | 80.03 | 80.39 | 79.46 | 79.56 | 1,366,294 | -0.43(-0.54%) |
Feb 25, 2014 | 80.24 | 80.49 | 79.62 | 79.99 | 1,400,787 | -0.16(-0.20%) |
Feb 24, 2014 | 80.53 | 80.92 | 80.05 | 80.15 | 1,765,706 | -0.07(-0.09%) |
Feb 21, 2014 | 80.81 | 81.08 | 80.14 | 80.22 | 1,299,488 | -0.42(-0.52%) |
Feb 20, 2014 | 80.85 | 81.04 | 79.85 | 80.64 | 1,685,598 | +0.14(+0.17%) |
Feb 19, 2014 | 80.68 | 81.72 | 80.48 | 80.50 | 1,273,448 | -0.75(-0.92%) |
Feb 18, 2014 | 81.48 | 82.09 | 81.21 | 81.25 | 1,592,426 | -0.28(-0.34%) |
Feb 14, 2014 | 81.53 | 81.53 | 81.53 | 0 | -0.38(-0.46%) | |
Feb 13, 2014 | 80.88 | 81.97 | 80.56 | 81.91 | 1,145,215 | +0.37(+0.45%) |
Feb 12, 2014 | 80.50 | 81.91 | 80.08 | 81.54 | 1,694,774 | +1.13(+1.41%) |
Feb 11, 2014 | 80.12 | 80.62 | 78.99 | 80.41 | 2,188,627 | +1.07(+1.35%) |
Feb 10, 2014 | 79.77 | 79.93 | 79.00 | 79.34 | 1,725,183 | -0.63(-0.79%) |
Feb 07, 2014 | 78.46 | 81.08 | 77.77 | 79.97 | 2,815,690 | +2.62(+3.39%) |
Feb 06, 2014 | 76.90 | 77.45 | 76.77 | 77.35 | 1,670,545 | +0.45(+0.59%) |
Feb 05, 2014 | 76.61 | 77.26 | 75.86 | 76.90 | 2,094,658 | -0.12(-0.16%) |
Feb 04, 2014 | 74.60 | 78.37 | 74.19 | 77.02 | 2,887,393 | +2.63(+3.54%) |