Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.78 | 77.41 | 76.67 | 77.12 | 11,137,418 | +0.20(+0.26%) |
Apr 29, 2014 | 77.38 | 77.65 | 76.87 | 76.93 | 10,258,528 | -0.24(-0.31%) |
Apr 28, 2014 | 76.57 | 77.28 | 76.23 | 77.16 | 11,538,947 | +1.18(+1.55%) |
Apr 25, 2014 | 76.12 | 76.34 | 75.69 | 75.98 | 7,745,913 | -0.13(-0.17%) |
Apr 24, 2014 | 76.32 | 76.42 | 75.80 | 76.11 | 8,076,118 | -0.20(-0.26%) |
Apr 23, 2014 | 76.32 | 76.57 | 76.08 | 76.31 | 7,717,003 | +0.03(+0.04%) |
Apr 22, 2014 | 76.14 | 76.71 | 75.94 | 76.28 | 10,344,510 | +0.14(+0.18%) |
Apr 21, 2014 | 75.39 | 76.24 | 75.13 | 76.14 | 9,234,059 | +0.79(+1.05%) |
Apr 17, 2014 | 75.14 | 75.35 | 75.35 | 75.35 | 12,021,645 | +0.16(+0.21%) |
Apr 16, 2014 | 75.81 | 75.92 | 74.67 | 75.19 | 14,844,144 | -0.34(-0.45%) |
Apr 15, 2014 | 74.96 | 75.54 | 74.66 | 75.53 | 18,382,916 | +1.57(+2.12%) |
Apr 14, 2014 | 74.07 | 74.13 | 73.29 | 73.96 | 11,315,410 | +0.21(+0.28%) |
Apr 11, 2014 | 73.25 | 74.01 | 73.13 | 73.76 | 11,440,710 | +0.25(+0.34%) |
Apr 10, 2014 | 75.27 | 75.33 | 73.49 | 73.51 | 12,682,905 | -1.83(-2.44%) |
Apr 09, 2014 | 74.94 | 75.38 | 74.45 | 75.34 | 11,698,362 | +0.68(+0.91%) |
Apr 08, 2014 | 74.64 | 75.17 | 74.24 | 74.66 | 12,607,595 | +0.13(+0.17%) |
Apr 07, 2014 | 74.92 | 75.65 | 74.49 | 74.54 | 14,983,526 | -0.40(-0.54%) |
Apr 04, 2014 | 75.09 | 75.67 | 74.86 | 74.94 | 13,540,831 | +0.12(+0.16%) |
Apr 03, 2014 | 74.60 | 74.88 | 74.26 | 74.82 | 7,176,333 | +0.02(+0.03%) |
Apr 02, 2014 | 74.63 | 74.92 | 74.14 | 74.79 | 10,500,667 | +0.22(+0.30%) |
Apr 01, 2014 | 74.86 | 75.14 | 74.14 | 74.57 | 9,283,328 | -0.22(-0.30%) |
Mar 31, 2014 | 74.62 | 75.08 | 74.32 | 74.79 | 9,896,202 | +0.60(+0.81%) |
Mar 28, 2014 | 74.25 | 74.79 | 73.83 | 74.19 | 11,578,384 | +0.12(+0.16%) |
Mar 27, 2014 | 73.92 | 74.39 | 73.29 | 74.07 | 11,360,188 | +0.18(+0.24%) |
Mar 26, 2014 | 74.25 | 74.98 | 73.90 | 73.90 | 14,668,912 | -0.25(-0.34%) |
Mar 25, 2014 | 72.87 | 74.39 | 72.87 | 74.15 | 18,587,144 | +1.66(+2.29%) |
Mar 24, 2014 | 72.56 | 72.66 | 71.98 | 72.49 | 18,313,194 | -0.56(-0.76%) |
Mar 21, 2014 | 72.16 | 73.04 | 71.48 | 73.04 | 31,527,220 | +1.38(+1.92%) |
Mar 20, 2014 | 71.21 | 71.72 | 70.78 | 71.66 | 7,521,976 | +0.40(+0.57%) |
Mar 19, 2014 | 71.49 | 71.85 | 70.75 | 71.26 | 7,797,505 | -0.27(-0.37%) |
Mar 18, 2014 | 71.50 | 71.76 | 71.18 | 71.53 | 7,699,308 | +0.01(+0.01%) |
Mar 17, 2014 | 71.01 | 71.71 | 70.95 | 71.52 | 7,712,559 | +0.85(+1.21%) |
Mar 14, 2014 | 70.72 | 71.15 | 70.40 | 70.67 | 9,637,072 | -0.14(-0.20%) |
Mar 13, 2014 | 71.46 | 71.73 | 70.80 | 70.81 | 10,058,680 | -0.46(-0.64%) |
Mar 12, 2014 | 70.67 | 71.28 | 70.55 | 71.27 | 8,083,490 | +0.08(+0.12%) |
Mar 11, 2014 | 71.35 | 71.38 | 70.88 | 71.19 | 7,666,055 | +0.03(+0.04%) |
Mar 10, 2014 | 70.94 | 71.19 | 70.65 | 71.15 | 6,406,671 | +0.10(+0.14%) |
Mar 07, 2014 | 71.09 | 71.18 | 70.58 | 71.06 | 8,920,557 | +0.33(+0.46%) |
Mar 06, 2014 | 70.96 | 71.31 | 70.67 | 70.73 | 10,136,369 | +0.23(+0.32%) |
Mar 05, 2014 | 71.02 | 71.04 | 70.34 | 70.50 | 8,895,528 | -0.57(-0.80%) |
Mar 04, 2014 | 70.41 | 71.16 | 70.24 | 71.07 | 11,552,185 | +1.36(+1.94%) |
Mar 03, 2014 | 69.39 | 70.04 | 69.16 | 69.72 | 9,854,033 | -0.43(-0.61%) |
Feb 28, 2014 | 69.61 | 70.54 | 69.33 | 70.14 | 12,666,500 | +0.58(+0.83%) |
Feb 27, 2014 | 69.41 | 69.61 | 69.10 | 69.56 | 9,245,318 | +0.19(+0.27%) |
Feb 26, 2014 | 69.37 | 69.70 | 69.11 | 69.37 | 8,318,835 | +0.00(+0.00%) |
Feb 25, 2014 | 69.74 | 69.95 | 69.03 | 69.37 | 8,381,758 | +0.00(+0.00%) |
Feb 24, 2014 | 69.62 | 70.04 | 69.37 | 69.37 | 11,040,804 | -0.31(-0.45%) |
Feb 21, 2014 | 69.94 | 70.24 | 69.63 | 69.69 | 9,694,329 | -0.15(-0.22%) |
Feb 20, 2014 | 69.32 | 70.10 | 69.03 | 69.84 | 10,782,816 | +0.56(+0.81%) |
Feb 19, 2014 | 69.66 | 70.12 | 69.22 | 69.28 | 10,176,114 | -0.40(-0.58%) |
Feb 18, 2014 | 70.13 | 70.19 | 69.62 | 69.68 | 9,162,014 | -0.45(-0.64%) |
Feb 14, 2014 | 70.00 | 70.12 | 70.12 | 70.12 | 7,255,631 | +0.15(+0.22%) |
Feb 13, 2014 | 69.55 | 70.02 | 69.33 | 69.97 | 7,838,644 | +0.11(+0.15%) |
Feb 12, 2014 | 70.27 | 70.30 | 69.51 | 69.87 | 10,179,736 | -0.42(-0.59%) |
Feb 11, 2014 | 68.86 | 70.28 | 68.76 | 70.28 | 15,286,339 | +1.44(+2.09%) |
Feb 10, 2014 | 68.22 | 68.85 | 67.89 | 68.85 | 10,687,857 | +0.78(+1.14%) |
Feb 07, 2014 | 67.22 | 68.07 | 66.99 | 68.07 | 12,601,227 | +0.98(+1.45%) |
Feb 06, 2014 | 66.25 | 67.10 | 66.19 | 67.09 | 13,240,479 | +1.11(+1.68%) |
Feb 05, 2014 | 65.38 | 66.28 | 65.38 | 65.98 | 14,110,252 | +0.50(+0.76%) |
Feb 04, 2014 | 65.72 | 65.97 | 65.08 | 65.48 | 15,127,075 | -0.12(-0.18%) |