Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 82.45 | 83.78 | 82.31 | 82.71 | 1,295,116 | -0.07(-0.08%) |
Apr 29, 2014 | 83.17 | 83.90 | 82.24 | 82.77 | 1,385,783 | -0.34(-0.41%) |
Apr 28, 2014 | 81.75 | 84.92 | 79.71 | 83.12 | 2,264,213 | -0.25(-0.30%) |
Apr 25, 2014 | 83.79 | 84.78 | 83.28 | 83.37 | 1,058,532 | -0.78(-0.93%) |
Apr 24, 2014 | 84.28 | 84.62 | 83.66 | 84.15 | 981,619 | +0.48(+0.57%) |
Apr 23, 2014 | 83.70 | 84.40 | 83.43 | 83.67 | 999,153 | -0.44(-0.53%) |
Apr 22, 2014 | 84.65 | 85.25 | 84.00 | 84.11 | 853,470 | -0.56(-0.66%) |
Apr 21, 2014 | 84.74 | 85.16 | 83.95 | 84.67 | 749,697 | -0.22(-0.26%) |
Apr 17, 2014 | 85.12 | 84.89 | 84.89 | 84.89 | 831,915 | -0.54(-0.63%) |
Apr 16, 2014 | 85.49 | 85.86 | 84.55 | 85.43 | 941,348 | +0.33(+0.38%) |
Apr 15, 2014 | 84.66 | 85.28 | 84.11 | 85.10 | 1,459,646 | +0.68(+0.80%) |
Apr 14, 2014 | 83.92 | 84.67 | 83.12 | 84.42 | 1,057,697 | +1.09(+1.31%) |
Apr 11, 2014 | 82.49 | 84.20 | 82.09 | 83.33 | 1,362,787 | -0.17(-0.20%) |
Apr 10, 2014 | 84.36 | 84.62 | 83.36 | 83.50 | 1,381,577 | -1.04(-1.23%) |
Apr 09, 2014 | 84.32 | 84.63 | 83.55 | 84.54 | 1,045,755 | +0.32(+0.38%) |
Apr 08, 2014 | 83.57 | 84.36 | 83.10 | 84.22 | 1,489,943 | +0.98(+1.18%) |
Apr 07, 2014 | 85.06 | 85.24 | 82.97 | 83.24 | 1,533,359 | -1.79(-2.11%) |
Apr 04, 2014 | 86.16 | 86.28 | 84.86 | 85.03 | 2,486,768 | -0.85(-0.99%) |
Apr 03, 2014 | 85.96 | 86.14 | 85.18 | 85.88 | 1,736,382 | +0.29(+0.34%) |
Apr 02, 2014 | 86.12 | 86.23 | 84.78 | 85.59 | 1,818,976 | -0.11(-0.13%) |
Apr 01, 2014 | 83.93 | 86.02 | 83.58 | 85.70 | 2,894,476 | +3.40(+4.13%) |
Mar 31, 2014 | 82.49 | 82.83 | 82.07 | 82.29 | 781,469 | +0.14(+0.17%) |
Mar 28, 2014 | 82.42 | 83.08 | 82.01 | 82.15 | 961,626 | +0.14(+0.17%) |
Mar 27, 2014 | 82.80 | 82.80 | 80.83 | 82.01 | 2,133,664 | -0.65(-0.78%) |
Mar 26, 2014 | 81.90 | 85.47 | 81.70 | 82.66 | 5,040,577 | +3.29(+4.15%) |
Mar 25, 2014 | 79.58 | 79.96 | 78.31 | 79.36 | 2,017,035 | -0.12(-0.15%) |
Mar 24, 2014 | 81.28 | 81.29 | 79.38 | 79.48 | 1,559,152 | -1.83(-2.25%) |
Mar 21, 2014 | 81.93 | 81.98 | 80.80 | 81.31 | 1,868,468 | +0.10(+0.12%) |
Mar 20, 2014 | 82.07 | 82.69 | 80.97 | 81.21 | 1,183,996 | -1.12(-1.36%) |
Mar 19, 2014 | 82.13 | 82.59 | 81.73 | 82.33 | 1,247,675 | +0.21(+0.26%) |
Mar 18, 2014 | 80.38 | 82.23 | 80.38 | 82.12 | 918,156 | +1.73(+2.15%) |
Mar 17, 2014 | 80.26 | 80.90 | 80.13 | 80.39 | 993,334 | +0.26(+0.32%) |
Mar 14, 2014 | 80.10 | 80.34 | 79.73 | 80.13 | 1,127,279 | -0.20(-0.25%) |
Mar 13, 2014 | 80.57 | 81.36 | 80.28 | 80.33 | 1,651,546 | -0.08(-0.10%) |
Mar 12, 2014 | 79.61 | 80.92 | 79.60 | 80.42 | 1,773,736 | +0.59(+0.73%) |
Mar 11, 2014 | 78.72 | 79.87 | 78.37 | 79.83 | 1,476,357 | +1.39(+1.77%) |
Mar 10, 2014 | 79.32 | 79.52 | 77.85 | 78.44 | 1,427,845 | -1.43(-1.79%) |
Mar 07, 2014 | 79.18 | 80.01 | 78.92 | 79.87 | 1,230,190 | +1.06(+1.35%) |
Mar 06, 2014 | 78.65 | 79.17 | 78.45 | 78.81 | 621,091 | +0.41(+0.52%) |
Mar 05, 2014 | 78.01 | 78.44 | 77.76 | 78.40 | 624,701 | +0.42(+0.54%) |
Mar 04, 2014 | 78.60 | 78.87 | 77.90 | 77.98 | 723,788 | +0.32(+0.41%) |
Mar 03, 2014 | 78.00 | 78.75 | 77.51 | 77.66 | 638,107 | -0.72(-0.92%) |
Feb 28, 2014 | 78.29 | 79.35 | 77.99 | 78.38 | 1,143,038 | +0.38(+0.48%) |
Feb 27, 2014 | 77.36 | 78.20 | 77.17 | 78.00 | 918,556 | +0.03(+0.04%) |
Feb 26, 2014 | 77.99 | 78.58 | 77.64 | 77.97 | 641,045 | -0.07(-0.09%) |
Feb 25, 2014 | 78.47 | 78.48 | 77.30 | 78.04 | 872,337 | -0.53(-0.67%) |
Feb 24, 2014 | 78.65 | 79.31 | 78.40 | 78.57 | 975,775 | +0.17(+0.21%) |
Feb 21, 2014 | 77.70 | 78.57 | 77.45 | 78.40 | 1,907,343 | +0.73(+0.94%) |
Feb 20, 2014 | 77.26 | 78.10 | 76.88 | 77.67 | 908,357 | +0.50(+0.65%) |
Feb 19, 2014 | 77.26 | 77.59 | 77.01 | 77.17 | 1,111,757 | -0.22(-0.28%) |
Feb 18, 2014 | 76.93 | 77.76 | 76.92 | 77.38 | 1,055,138 | +0.34(+0.45%) |
Feb 14, 2014 | 76.86 | 77.04 | 77.04 | 77.04 | 1,030,615 | +0.11(+0.14%) |
Feb 13, 2014 | 75.69 | 77.02 | 75.36 | 76.93 | 1,022,696 | +0.70(+0.91%) |
Feb 12, 2014 | 77.05 | 77.39 | 76.16 | 76.24 | 1,190,961 | -0.54(-0.70%) |
Feb 11, 2014 | 76.38 | 76.98 | 76.38 | 76.77 | 1,927,253 | +0.23(+0.30%) |
Feb 10, 2014 | 75.88 | 76.59 | 75.48 | 76.55 | 2,328,578 | +1.84(+2.47%) |
Feb 07, 2014 | 73.74 | 76.58 | 73.34 | 74.70 | 2,738,756 | -0.98(-1.30%) |
Feb 06, 2014 | 74.35 | 75.82 | 73.92 | 75.68 | 1,468,076 | +1.33(+1.79%) |
Feb 05, 2014 | 73.96 | 74.80 | 73.47 | 74.35 | 1,309,894 | -0.19(-0.26%) |
Feb 04, 2014 | 73.77 | 75.00 | 73.11 | 74.54 | 1,727,427 | +0.92(+1.25%) |