Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 73.50 | 73.50 | 70.90 | 71.50 | 70,353 | -1.90(-2.59%) |
Apr 29, 2014 | 71.60 | 73.80 | 71.20 | 73.40 | 51,178 | +2.10(+2.95%) |
Apr 28, 2014 | 71.90 | 72.40 | 70.70 | 71.30 | 58,495 | -0.50(-0.70%) |
Apr 25, 2014 | 73.60 | 74.00 | 71.60 | 71.80 | 77,297 | -1.60(-2.18%) |
Apr 24, 2014 | 74.00 | 74.20 | 73.20 | 73.40 | 86,958 | -0.30(-0.41%) |
Apr 23, 2014 | 74.40 | 74.40 | 73.40 | 73.70 | 81,963 | -0.50(-0.67%) |
Apr 22, 2014 | 76.20 | 76.20 | 74.20 | 74.20 | 79,449 | -1.90(-2.50%) |
Apr 21, 2014 | 77.10 | 77.20 | 75.80 | 76.10 | 40,921 | -1.10(-1.42%) |
Apr 17, 2014 | 75.10 | 77.20 | 77.20 | 77.20 | 68,160 | +2.30(+3.07%) |
Apr 16, 2014 | 76.20 | 76.60 | 74.50 | 74.90 | 48,345 | -0.80(-1.06%) |
Apr 15, 2014 | 76.20 | 76.60 | 74.80 | 75.70 | 50,371 | -0.70(-0.92%) |
Apr 14, 2014 | 74.10 | 76.50 | 73.90 | 76.40 | 83,397 | +2.70(+3.66%) |
Apr 11, 2014 | 73.40 | 74.80 | 73.20 | 73.70 | 48,939 | -0.30(-0.41%) |
Apr 10, 2014 | 74.50 | 75.50 | 73.30 | 74.00 | 57,509 | -0.70(-0.94%) |
Apr 09, 2014 | 75.20 | 75.80 | 74.10 | 74.70 | 71,916 | -0.30(-0.40%) |
Apr 08, 2014 | 71.60 | 75.00 | 71.60 | 75.00 | 94,070 | +3.50(+4.90%) |
Apr 07, 2014 | 73.30 | 74.10 | 71.50 | 71.50 | 104,244 | -1.90(-2.59%) |
Apr 04, 2014 | 75.30 | 75.50 | 72.90 | 73.40 | 79,428 | -1.60(-2.13%) |
Apr 03, 2014 | 75.30 | 75.70 | 74.70 | 75.00 | 74,221 | +0.00(+0.00%) |
Apr 02, 2014 | 76.20 | 76.40 | 74.90 | 75.00 | 100,343 | -1.30(-1.70%) |
Apr 01, 2014 | 75.20 | 76.30 | 74.60 | 76.30 | 63,849 | +1.50(+2.01%) |
Mar 31, 2014 | 73.80 | 75.00 | 73.10 | 74.80 | 87,537 | +1.60(+2.19%) |
Mar 28, 2014 | 73.40 | 73.80 | 71.40 | 73.20 | 80,781 | -0.10(-0.14%) |
Mar 27, 2014 | 72.40 | 73.60 | 72.40 | 73.30 | 62,643 | +0.60(+0.83%) |
Mar 26, 2014 | 74.30 | 74.30 | 72.60 | 72.70 | 81,800 | -1.40(-1.89%) |
Mar 25, 2014 | 74.70 | 74.90 | 73.55 | 74.10 | 75,548 | -0.10(-0.13%) |
Mar 24, 2014 | 75.20 | 75.30 | 73.60 | 74.20 | 87,470 | -1.30(-1.72%) |
Mar 21, 2014 | 75.00 | 75.70 | 74.60 | 75.50 | 300,725 | +0.80(+1.07%) |
Mar 20, 2014 | 72.20 | 75.80 | 71.30 | 74.70 | 227,029 | +3.60(+5.06%) |
Mar 19, 2014 | 70.70 | 71.20 | 70.10 | 71.10 | 68,117 | +0.30(+0.42%) |
Mar 18, 2014 | 69.10 | 71.20 | 69.10 | 70.80 | 148,713 | +1.60(+2.31%) |
Mar 17, 2014 | 69.20 | 69.50 | 68.60 | 69.20 | 150,907 | +0.00(+0.00%) |
Mar 14, 2014 | 69.20 | 69.60 | 68.90 | 69.20 | 46,464 | +0.10(+0.14%) |
Mar 13, 2014 | 68.40 | 69.30 | 67.70 | 69.10 | 95,157 | +0.90(+1.32%) |
Mar 12, 2014 | 68.20 | 68.70 | 67.30 | 68.20 | 108,962 | -0.50(-0.73%) |
Mar 11, 2014 | 69.40 | 70.00 | 68.00 | 68.70 | 166,446 | -0.90(-1.29%) |
Mar 10, 2014 | 70.00 | 70.30 | 68.90 | 69.60 | 156,588 | -1.20(-1.69%) |
Mar 07, 2014 | 71.30 | 71.30 | 70.10 | 70.80 | 66,700 | -0.50(-0.70%) |
Mar 06, 2014 | 71.80 | 72.70 | 71.00 | 71.30 | 94,854 | +0.40(+0.56%) |
Mar 05, 2014 | 70.30 | 71.30 | 70.10 | 70.90 | 76,660 | +0.20(+0.28%) |
Mar 04, 2014 | 71.60 | 71.90 | 70.15 | 70.70 | 67,774 | -0.30(-0.42%) |
Mar 03, 2014 | 70.70 | 71.80 | 70.60 | 71.00 | 61,441 | +0.10(+0.14%) |
Feb 28, 2014 | 71.10 | 71.40 | 69.85 | 70.90 | 80,610 | +0.10(+0.14%) |
Feb 27, 2014 | 72.90 | 73.00 | 70.65 | 70.80 | 101,147 | -1.90(-2.61%) |
Feb 26, 2014 | 73.00 | 73.50 | 71.80 | 72.70 | 154,793 | -3.30(-4.34%) |
Feb 25, 2014 | 75.80 | 76.30 | 75.00 | 76.00 | 112,978 | -0.10(-0.13%) |
Feb 24, 2014 | 75.85 | 76.80 | 75.40 | 76.10 | 72,486 | +0.70(+0.93%) |
Feb 21, 2014 | 75.90 | 77.20 | 74.80 | 75.40 | 57,811 | -0.40(-0.53%) |
Feb 20, 2014 | 75.20 | 76.20 | 75.00 | 75.80 | 56,996 | +0.30(+0.40%) |
Feb 19, 2014 | 76.40 | 76.90 | 74.80 | 75.50 | 84,060 | -1.60(-2.08%) |
Feb 18, 2014 | 74.50 | 77.30 | 74.20 | 77.10 | 98,904 | +2.70(+3.63%) |
Feb 14, 2014 | 74.10 | 74.40 | 74.40 | 74.40 | 50,550 | +0.10(+0.13%) |
Feb 13, 2014 | 74.20 | 74.50 | 73.40 | 74.30 | 75,357 | -0.20(-0.27%) |
Feb 12, 2014 | 74.50 | 75.70 | 74.10 | 74.50 | 71,000 | +0.40(+0.54%) |
Feb 11, 2014 | 72.60 | 75.00 | 72.40 | 74.10 | 133,532 | +0.40(+0.54%) |
Feb 10, 2014 | 74.50 | 74.50 | 72.40 | 73.70 | 110,822 | -0.70(-0.94%) |
Feb 07, 2014 | 74.80 | 75.20 | 73.90 | 74.40 | 75,628 | -0.10(-0.13%) |
Feb 06, 2014 | 74.90 | 75.70 | 73.10 | 74.50 | 101,923 | -0.10(-0.13%) |
Feb 05, 2014 | 74.00 | 74.60 | 73.30 | 74.60 | 57,036 | +0.00(+0.00%) |
Feb 04, 2014 | 75.00 | 75.90 | 73.70 | 74.60 | 80,091 | -0.20(-0.27%) |