Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.03 | 76.39 | 75.64 | 76.16 | 981,569 | +0.13(+0.17%) |
Apr 29, 2014 | 74.43 | 76.16 | 74.24 | 76.03 | 1,430,376 | +1.65(+2.21%) |
Apr 28, 2014 | 76.26 | 76.26 | 73.65 | 74.38 | 1,880,894 | -1.44(-1.91%) |
Apr 25, 2014 | 76.68 | 76.93 | 75.61 | 75.83 | 835,770 | -1.10(-1.43%) |
Apr 24, 2014 | 76.82 | 77.47 | 76.14 | 76.93 | 840,617 | +0.41(+0.53%) |
Apr 23, 2014 | 76.62 | 77.38 | 76.32 | 76.52 | 1,138,272 | -0.21(-0.27%) |
Apr 22, 2014 | 75.65 | 77.30 | 75.47 | 76.73 | 1,040,152 | +1.31(+1.74%) |
Apr 21, 2014 | 75.48 | 75.99 | 75.28 | 75.41 | 546,352 | -0.02(-0.02%) |
Apr 17, 2014 | 75.53 | 75.43 | 75.43 | 75.43 | 740,155 | -0.25(-0.33%) |
Apr 16, 2014 | 75.39 | 76.18 | 75.37 | 75.68 | 804,584 | +0.79(+1.06%) |
Apr 15, 2014 | 74.51 | 75.56 | 73.22 | 74.89 | 1,948,395 | +1.05(+1.43%) |
Apr 14, 2014 | 74.31 | 74.77 | 73.29 | 73.84 | 1,275,381 | +0.24(+0.33%) |
Apr 11, 2014 | 74.65 | 74.65 | 73.30 | 73.59 | 1,491,281 | -1.55(-2.06%) |
Apr 10, 2014 | 76.44 | 76.86 | 75.09 | 75.14 | 957,760 | -1.18(-1.55%) |
Apr 09, 2014 | 75.47 | 76.60 | 75.17 | 76.32 | 1,127,251 | +1.11(+1.47%) |
Apr 08, 2014 | 74.43 | 75.41 | 74.06 | 75.22 | 1,159,781 | +0.84(+1.12%) |
Apr 07, 2014 | 75.63 | 75.63 | 73.90 | 74.38 | 1,492,116 | -1.65(-2.16%) |
Apr 04, 2014 | 77.40 | 77.53 | 75.53 | 76.03 | 1,471,285 | -1.11(-1.44%) |
Apr 03, 2014 | 77.21 | 77.58 | 76.73 | 77.14 | 1,460,674 | -0.16(-0.20%) |
Apr 02, 2014 | 76.77 | 77.57 | 76.39 | 77.30 | 1,727,545 | +0.75(+0.98%) |
Apr 01, 2014 | 75.31 | 76.75 | 75.16 | 76.55 | 1,604,804 | +1.56(+2.08%) |
Mar 31, 2014 | 74.48 | 75.31 | 74.43 | 74.99 | 1,499,850 | +0.96(+1.29%) |
Mar 28, 2014 | 73.97 | 74.64 | 73.78 | 74.04 | 1,015,166 | +0.06(+0.08%) |
Mar 27, 2014 | 74.36 | 74.57 | 73.53 | 73.97 | 1,226,776 | -0.34(-0.46%) |
Mar 26, 2014 | 75.30 | 75.70 | 74.31 | 74.31 | 1,723,490 | -0.97(-1.30%) |
Mar 25, 2014 | 76.05 | 76.31 | 74.52 | 75.29 | 1,831,853 | -0.64(-0.85%) |
Mar 24, 2014 | 77.75 | 78.41 | 75.47 | 75.93 | 3,306,446 | -3.05(-3.86%) |
Mar 21, 2014 | 78.52 | 81.70 | 77.77 | 78.98 | 5,212,327 | -0.38(-0.48%) |
Mar 20, 2014 | 80.55 | 80.82 | 79.07 | 79.36 | 2,677,035 | -1.41(-1.75%) |
Mar 19, 2014 | 80.67 | 81.20 | 80.02 | 80.77 | 1,193,453 | +0.10(+0.13%) |
Mar 18, 2014 | 80.38 | 81.13 | 80.04 | 80.67 | 875,732 | +0.61(+0.76%) |
Mar 17, 2014 | 80.06 | 80.37 | 79.27 | 80.06 | 1,207,480 | +0.36(+0.45%) |
Mar 14, 2014 | 79.50 | 80.11 | 79.46 | 79.70 | 3,199,425 | -0.29(-0.37%) |
Mar 13, 2014 | 80.53 | 80.78 | 79.69 | 80.00 | 2,264,382 | -0.22(-0.27%) |
Mar 12, 2014 | 79.86 | 80.39 | 79.47 | 80.22 | 1,054,296 | +0.03(+0.03%) |
Mar 11, 2014 | 81.00 | 81.45 | 79.87 | 80.19 | 971,491 | -0.88(-1.08%) |
Mar 10, 2014 | 81.33 | 81.35 | 80.09 | 81.07 | 1,211,994 | -0.29(-0.36%) |
Mar 07, 2014 | 81.26 | 82.17 | 81.09 | 81.36 | 755,175 | +0.46(+0.57%) |
Mar 06, 2014 | 82.29 | 82.29 | 80.31 | 80.90 | 2,201,841 | +0.19(+0.24%) |
Mar 05, 2014 | 80.93 | 81.10 | 80.48 | 80.71 | 789,778 | -0.24(-0.30%) |
Mar 04, 2014 | 80.62 | 81.48 | 80.61 | 80.95 | 895,930 | +1.04(+1.30%) |
Mar 03, 2014 | 79.93 | 80.12 | 79.00 | 79.91 | 1,951,426 | -0.96(-1.19%) |
Feb 28, 2014 | 80.70 | 81.50 | 80.25 | 80.87 | 1,224,006 | +0.13(+0.16%) |
Feb 27, 2014 | 79.75 | 80.90 | 79.49 | 80.74 | 1,392,554 | +1.07(+1.34%) |
Feb 26, 2014 | 79.01 | 80.22 | 78.78 | 79.68 | 1,456,647 | +0.95(+1.21%) |
Feb 25, 2014 | 78.45 | 78.88 | 78.16 | 78.72 | 1,172,432 | +0.23(+0.30%) |
Feb 24, 2014 | 77.72 | 78.92 | 77.43 | 78.49 | 1,253,261 | +1.06(+1.37%) |
Feb 21, 2014 | 77.56 | 77.75 | 77.19 | 77.43 | 636,813 | -0.14(-0.18%) |
Feb 20, 2014 | 76.67 | 77.62 | 76.39 | 77.57 | 779,049 | +0.91(+1.19%) |
Feb 19, 2014 | 77.02 | 77.60 | 76.56 | 76.66 | 929,313 | -0.18(-0.24%) |
Feb 18, 2014 | 76.46 | 77.08 | 76.23 | 76.84 | 600,393 | +0.38(+0.50%) |
Feb 14, 2014 | 76.53 | 76.46 | 76.46 | 76.46 | 740,932 | -0.32(-0.42%) |
Feb 13, 2014 | 75.45 | 77.46 | 75.45 | 76.78 | 1,171,350 | +1.23(+1.63%) |
Feb 12, 2014 | 75.97 | 76.13 | 75.45 | 75.55 | 1,054,616 | -0.09(-0.11%) |
Feb 11, 2014 | 75.56 | 75.93 | 75.39 | 75.64 | 845,525 | +0.16(+0.21%) |
Feb 10, 2014 | 75.65 | 75.67 | 74.94 | 75.48 | 781,841 | -0.10(-0.14%) |
Feb 07, 2014 | 75.02 | 75.89 | 74.63 | 75.58 | 1,472,385 | +0.77(+1.03%) |
Feb 06, 2014 | 73.72 | 74.87 | 73.72 | 74.81 | 1,709,551 | +1.12(+1.52%) |
Feb 05, 2014 | 71.56 | 74.09 | 71.37 | 73.69 | 2,630,800 | +2.23(+3.12%) |
Feb 04, 2014 | 70.71 | 72.32 | 70.71 | 71.46 | 1,553,378 | +1.32(+1.88%) |