Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.23 | 76.76 | 76.19 | 76.44 | 3,816,271 | +0.22(+0.28%) |
Apr 29, 2014 | 75.61 | 76.30 | 75.39 | 76.23 | 4,204,103 | +0.79(+1.04%) |
Apr 28, 2014 | 75.77 | 75.98 | 74.95 | 75.44 | 5,301,881 | +0.06(+0.08%) |
Apr 25, 2014 | 76.51 | 76.51 | 75.23 | 75.38 | 5,521,013 | -1.12(-1.47%) |
Apr 24, 2014 | 77.19 | 77.29 | 76.27 | 76.50 | 3,401,662 | -0.53(-0.69%) |
Apr 23, 2014 | 77.09 | 77.32 | 76.75 | 77.03 | 3,714,762 | -0.06(-0.08%) |
Apr 22, 2014 | 77.09 | 77.94 | 76.94 | 77.09 | 5,789,953 | +0.20(+0.27%) |
Apr 21, 2014 | 76.27 | 77.07 | 76.11 | 76.89 | 5,158,260 | +0.78(+1.03%) |
Apr 17, 2014 | 73.26 | 76.11 | 76.11 | 76.11 | 15,576,038 | +0.58(+0.77%) |
Apr 16, 2014 | 74.44 | 75.68 | 74.07 | 75.53 | 9,049,764 | +1.05(+1.41%) |
Apr 15, 2014 | 73.23 | 74.60 | 73.18 | 74.48 | 8,157,242 | +1.38(+1.88%) |
Apr 14, 2014 | 73.31 | 73.65 | 72.55 | 73.10 | 5,651,011 | +0.41(+0.57%) |
Apr 11, 2014 | 73.22 | 73.71 | 72.60 | 72.69 | 7,576,029 | -1.01(-1.37%) |
Apr 10, 2014 | 74.94 | 75.17 | 73.66 | 73.69 | 4,338,317 | -1.20(-1.60%) |
Apr 09, 2014 | 74.59 | 75.07 | 74.10 | 74.89 | 4,338,078 | +0.50(+0.67%) |
Apr 08, 2014 | 74.59 | 74.95 | 74.14 | 74.40 | 5,259,602 | -0.37(-0.49%) |
Apr 07, 2014 | 75.39 | 75.62 | 74.47 | 74.77 | 3,548,699 | -0.72(-0.96%) |
Apr 04, 2014 | 76.15 | 76.27 | 75.27 | 75.49 | 4,118,602 | -0.45(-0.59%) |
Apr 03, 2014 | 76.18 | 76.18 | 75.35 | 75.94 | 3,518,327 | +0.04(+0.05%) |
Apr 02, 2014 | 75.61 | 76.26 | 75.53 | 75.90 | 4,544,274 | +0.26(+0.34%) |
Apr 01, 2014 | 75.62 | 75.68 | 74.93 | 75.64 | 3,339,232 | +0.31(+0.42%) |
Mar 31, 2014 | 74.58 | 75.73 | 74.30 | 75.33 | 4,064,619 | +1.17(+1.58%) |
Mar 28, 2014 | 73.78 | 74.22 | 73.67 | 74.16 | 3,963,290 | +0.58(+0.79%) |
Mar 27, 2014 | 73.69 | 74.36 | 73.40 | 73.59 | 5,314,085 | -0.40(-0.54%) |
Mar 26, 2014 | 75.41 | 75.50 | 73.98 | 73.99 | 5,778,492 | -1.07(-1.43%) |
Mar 25, 2014 | 75.66 | 75.99 | 75.06 | 75.06 | 5,364,179 | -0.41(-0.54%) |
Mar 24, 2014 | 75.33 | 75.69 | 74.48 | 75.47 | 5,123,621 | +0.27(+0.36%) |
Mar 21, 2014 | 76.26 | 76.46 | 75.09 | 75.20 | 7,144,540 | -0.56(-0.74%) |
Mar 20, 2014 | 74.84 | 75.77 | 74.61 | 75.76 | 4,074,379 | +0.75(+1.01%) |
Mar 19, 2014 | 76.21 | 76.37 | 74.75 | 75.01 | 5,174,724 | -1.02(-1.35%) |
Mar 18, 2014 | 75.35 | 76.27 | 75.17 | 76.03 | 4,398,632 | +0.81(+1.08%) |
Mar 17, 2014 | 74.86 | 75.42 | 74.65 | 75.21 | 4,310,745 | +0.90(+1.20%) |
Mar 14, 2014 | 74.45 | 74.84 | 73.94 | 74.32 | 4,803,070 | -0.29(-0.39%) |
Mar 13, 2014 | 75.45 | 76.05 | 74.45 | 74.61 | 5,934,900 | -0.67(-0.90%) |
Mar 12, 2014 | 74.22 | 75.30 | 73.99 | 75.28 | 4,128,880 | +0.71(+0.95%) |
Mar 11, 2014 | 74.87 | 74.94 | 74.39 | 74.57 | 3,556,867 | -0.18(-0.24%) |
Mar 10, 2014 | 75.17 | 75.28 | 74.46 | 74.75 | 4,579,999 | -0.54(-0.72%) |
Mar 07, 2014 | 74.90 | 75.70 | 74.69 | 75.30 | 4,756,154 | +0.69(+0.92%) |
Mar 06, 2014 | 74.10 | 75.10 | 73.98 | 74.61 | 4,541,678 | +0.61(+0.82%) |
Mar 05, 2014 | 73.99 | 74.66 | 73.78 | 74.00 | 5,491,810 | +0.20(+0.27%) |
Mar 04, 2014 | 72.98 | 74.20 | 72.71 | 73.80 | 6,172,319 | +1.74(+2.42%) |
Mar 03, 2014 | 71.92 | 72.23 | 71.57 | 72.06 | 4,804,457 | -0.35(-0.48%) |
Feb 28, 2014 | 71.77 | 72.73 | 71.54 | 72.41 | 5,946,543 | +0.75(+1.05%) |
Feb 27, 2014 | 71.01 | 71.88 | 70.96 | 71.65 | 3,675,951 | +0.52(+0.73%) |
Feb 26, 2014 | 71.45 | 71.85 | 70.96 | 71.14 | 4,203,149 | -0.23(-0.33%) |
Feb 25, 2014 | 71.88 | 71.92 | 71.10 | 71.37 | 3,422,289 | -0.36(-0.51%) |
Feb 24, 2014 | 71.75 | 72.40 | 71.54 | 71.73 | 4,109,889 | +0.20(+0.27%) |
Feb 21, 2014 | 71.29 | 71.97 | 71.13 | 71.54 | 5,137,129 | +0.50(+0.70%) |
Feb 20, 2014 | 70.32 | 71.29 | 70.29 | 71.04 | 5,350,798 | +0.80(+1.14%) |
Feb 19, 2014 | 70.84 | 71.23 | 70.12 | 70.24 | 4,728,388 | -0.97(-1.36%) |
Feb 18, 2014 | 71.98 | 72.05 | 70.82 | 71.21 | 7,199,791 | -0.73(-1.02%) |
Feb 14, 2014 | 71.20 | 71.94 | 71.94 | 71.94 | 9,557,813 | +0.60(+0.84%) |
Feb 13, 2014 | 70.96 | 71.56 | 70.87 | 71.35 | 3,598,114 | -0.08(-0.12%) |
Feb 12, 2014 | 71.05 | 71.64 | 70.82 | 71.43 | 4,092,703 | +0.46(+0.65%) |
Feb 11, 2014 | 69.98 | 71.40 | 69.92 | 70.97 | 6,764,381 | +1.17(+1.67%) |
Feb 10, 2014 | 70.55 | 70.60 | 69.72 | 69.80 | 6,466,662 | -0.85(-1.20%) |
Feb 07, 2014 | 70.21 | 70.92 | 70.08 | 70.65 | 5,841,548 | +0.71(+1.02%) |
Feb 06, 2014 | 69.05 | 70.14 | 68.98 | 69.94 | 4,992,520 | +0.99(+1.44%) |
Feb 05, 2014 | 68.93 | 69.24 | 68.37 | 68.94 | 5,444,343 | -0.25(-0.36%) |
Feb 04, 2014 | 69.12 | 69.36 | 68.47 | 69.19 | 5,074,387 | +0.60(+0.88%) |