Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 80.78 | 80.92 | 80.49 | 80.62 | 9,505,732 | -0.29(-0.36%) |
Apr 29, 2014 | 80.88 | 81.75 | 80.78 | 80.91 | 10,376,844 | +0.15(+0.19%) |
Apr 28, 2014 | 79.81 | 80.97 | 79.81 | 80.76 | 11,939,595 | +1.12(+1.40%) |
Apr 25, 2014 | 79.80 | 80.10 | 79.38 | 79.64 | 8,996,575 | -0.20(-0.25%) |
Apr 24, 2014 | 80.19 | 80.24 | 79.74 | 79.84 | 8,071,475 | -0.25(-0.31%) |
Apr 23, 2014 | 79.77 | 80.26 | 79.77 | 80.09 | 8,687,435 | +0.44(+0.56%) |
Apr 22, 2014 | 79.56 | 79.87 | 79.40 | 79.65 | 9,042,750 | -0.15(-0.19%) |
Apr 21, 2014 | 79.04 | 79.90 | 79.04 | 79.80 | 9,754,800 | +0.36(+0.45%) |
Apr 17, 2014 | 78.18 | 79.44 | 79.44 | 79.44 | 13,396,656 | +1.19(+1.52%) |
Apr 16, 2014 | 77.66 | 78.44 | 77.66 | 78.25 | 11,329,169 | +0.98(+1.27%) |
Apr 15, 2014 | 76.25 | 77.28 | 76.01 | 77.27 | 11,914,636 | +1.03(+1.35%) |
Apr 14, 2014 | 75.69 | 76.33 | 75.37 | 76.24 | 10,593,101 | +1.07(+1.43%) |
Apr 11, 2014 | 74.83 | 75.57 | 74.83 | 75.17 | 10,943,104 | +0.22(+0.29%) |
Apr 10, 2014 | 75.28 | 75.83 | 74.86 | 74.95 | 13,373,741 | -1.55(-2.02%) |
Apr 09, 2014 | 75.68 | 76.60 | 75.53 | 76.50 | 8,337,324 | +0.84(+1.10%) |
Apr 08, 2014 | 75.58 | 75.99 | 75.27 | 75.66 | 7,319,809 | +0.30(+0.39%) |
Apr 07, 2014 | 76.00 | 76.32 | 75.37 | 75.37 | 8,143,525 | -0.94(-1.23%) |
Apr 04, 2014 | 76.92 | 76.92 | 76.17 | 76.31 | 8,253,456 | -0.15(-0.20%) |
Apr 03, 2014 | 76.94 | 76.94 | 76.36 | 76.46 | 6,921,554 | -0.20(-0.26%) |
Apr 02, 2014 | 76.13 | 76.78 | 76.13 | 76.66 | 7,009,279 | +0.22(+0.29%) |
Apr 01, 2014 | 76.53 | 76.83 | 76.33 | 76.44 | 8,393,600 | +0.06(+0.08%) |
Mar 31, 2014 | 76.30 | 76.83 | 76.10 | 76.38 | 8,521,853 | +0.26(+0.35%) |
Mar 28, 2014 | 75.88 | 76.15 | 75.60 | 76.11 | 9,146,728 | +0.53(+0.71%) |
Mar 27, 2014 | 75.63 | 75.79 | 75.04 | 75.58 | 8,082,288 | -0.03(-0.03%) |
Mar 26, 2014 | 75.66 | 75.97 | 75.38 | 75.61 | 9,245,191 | +0.40(+0.53%) |
Mar 25, 2014 | 74.66 | 75.27 | 74.64 | 75.21 | 8,671,494 | +0.80(+1.07%) |
Mar 24, 2014 | 74.51 | 74.95 | 74.29 | 74.41 | 8,386,737 | +0.14(+0.19%) |
Mar 21, 2014 | 74.69 | 75.79 | 74.24 | 74.27 | 23,188,126 | +0.08(+0.10%) |
Mar 20, 2014 | 73.77 | 74.56 | 73.43 | 74.19 | 8,187,273 | +0.20(+0.27%) |
Mar 19, 2014 | 74.43 | 74.98 | 73.65 | 73.99 | 8,657,084 | -0.67(-0.89%) |
Mar 18, 2014 | 74.26 | 74.87 | 73.99 | 74.66 | 9,701,557 | +0.75(+1.02%) |
Mar 17, 2014 | 73.39 | 74.05 | 73.31 | 73.91 | 9,165,364 | +0.62(+0.85%) |
Mar 14, 2014 | 73.46 | 73.80 | 73.02 | 73.29 | 9,792,680 | -0.22(-0.31%) |
Mar 13, 2014 | 74.25 | 74.35 | 73.30 | 73.51 | 8,397,042 | -0.77(-1.04%) |
Mar 12, 2014 | 73.31 | 74.74 | 73.31 | 74.28 | 10,606,814 | +0.73(+1.00%) |
Mar 11, 2014 | 74.44 | 74.66 | 73.38 | 73.55 | 9,755,635 | -0.85(-1.15%) |
Mar 10, 2014 | 74.16 | 74.47 | 73.30 | 74.41 | 9,648,666 | +0.49(+0.66%) |
Mar 07, 2014 | 73.91 | 74.48 | 73.64 | 73.92 | 7,870,898 | +0.15(+0.20%) |
Mar 06, 2014 | 73.68 | 73.96 | 73.45 | 73.77 | 8,058,732 | +0.27(+0.37%) |
Mar 05, 2014 | 73.92 | 74.03 | 73.23 | 73.50 | 10,355,446 | -0.57(-0.77%) |
Mar 04, 2014 | 74.44 | 74.68 | 74.03 | 74.07 | 8,734,102 | +0.31(+0.42%) |
Mar 03, 2014 | 73.73 | 74.63 | 73.39 | 73.76 | 9,407,799 | -0.31(-0.42%) |
Feb 28, 2014 | 74.43 | 74.98 | 73.74 | 74.08 | 10,815,755 | -0.23(-0.31%) |
Feb 27, 2014 | 74.29 | 74.39 | 73.58 | 74.31 | 7,663,348 | +0.12(+0.16%) |
Feb 26, 2014 | 73.75 | 74.42 | 73.48 | 74.19 | 9,517,955 | +0.35(+0.47%) |
Feb 25, 2014 | 73.46 | 74.15 | 73.38 | 73.85 | 9,296,576 | +0.53(+0.72%) |
Feb 24, 2014 | 72.86 | 73.87 | 72.38 | 73.32 | 11,424,144 | +0.94(+1.30%) |
Feb 21, 2014 | 73.69 | 73.70 | 72.32 | 72.38 | 14,357,436 | -1.23(-1.68%) |
Feb 20, 2014 | 72.91 | 74.08 | 72.65 | 73.61 | 13,079,668 | +0.64(+0.88%) |
Feb 19, 2014 | 72.29 | 73.90 | 72.24 | 72.97 | 12,438,931 | +0.57(+0.79%) |
Feb 18, 2014 | 73.13 | 73.29 | 72.32 | 72.40 | 9,507,091 | -0.49(-0.68%) |
Feb 14, 2014 | 72.31 | 72.89 | 72.89 | 72.89 | 10,549,931 | +0.62(+0.86%) |
Feb 13, 2014 | 71.77 | 72.41 | 71.41 | 72.27 | 7,879,916 | +0.31(+0.43%) |
Feb 12, 2014 | 72.51 | 72.51 | 71.82 | 71.96 | 9,998,280 | -0.35(-0.49%) |
Feb 11, 2014 | 71.33 | 72.50 | 71.27 | 72.31 | 10,795,715 | +1.20(+1.69%) |
Feb 10, 2014 | 71.61 | 71.61 | 70.72 | 71.11 | 14,529,861 | -0.23(-0.32%) |
Feb 07, 2014 | 71.25 | 71.38 | 70.28 | 71.34 | 11,166,670 | +0.50(+0.70%) |
Feb 06, 2014 | 70.10 | 70.89 | 69.98 | 70.84 | 12,533,095 | +1.11(+1.60%) |
Feb 05, 2014 | 70.67 | 70.67 | 69.57 | 69.73 | 16,588,849 | -0.83(-1.18%) |
Feb 04, 2014 | 71.22 | 71.33 | 70.34 | 70.56 | 15,261,795 | -0.20(-0.28%) |