Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 78.08 | 79.23 | 77.80 | 78.96 | 114,548 | +0.31(+0.39%) |
Apr 29, 2014 | 78.08 | 78.87 | 78.00 | 78.65 | 40,570 | +0.41(+0.52%) |
Apr 28, 2014 | 78.96 | 79.00 | 77.47 | 78.24 | 54,144 | -0.68(-0.86%) |
Apr 25, 2014 | 78.28 | 79.18 | 78.26 | 78.92 | 48,118 | +0.92(+1.18%) |
Apr 24, 2014 | 77.11 | 78.42 | 76.99 | 78.00 | 44,185 | +1.29(+1.68%) |
Apr 23, 2014 | 76.55 | 76.72 | 76.34 | 76.71 | 34,116 | +0.12(+0.16%) |
Apr 22, 2014 | 76.72 | 76.72 | 76.18 | 76.59 | 63,668 | +0.58(+0.76%) |
Apr 21, 2014 | 76.97 | 77.01 | 75.00 | 76.01 | 175,822 | -1.39(-1.80%) |
Apr 17, 2014 | 78.18 | 77.40 | 77.40 | 77.40 | 93,500 | -0.64(-0.82%) |
Apr 16, 2014 | 78.01 | 78.33 | 77.39 | 78.04 | 45,901 | +0.66(+0.85%) |
Apr 15, 2014 | 77.26 | 77.72 | 77.00 | 77.38 | 106,592 | -1.68(-2.12%) |
Apr 14, 2014 | 79.48 | 79.58 | 78.90 | 79.06 | 81,561 | +0.72(+0.92%) |
Apr 11, 2014 | 77.42 | 79.00 | 77.40 | 78.34 | 143,241 | +1.39(+1.81%) |
Apr 10, 2014 | 76.87 | 77.44 | 76.86 | 76.95 | 98,605 | +0.87(+1.14%) |
Apr 09, 2014 | 75.67 | 76.35 | 75.41 | 76.08 | 59,871 | +0.41(+0.54%) |
Apr 08, 2014 | 75.47 | 75.95 | 75.40 | 75.67 | 66,146 | +0.90(+1.20%) |
Apr 07, 2014 | 76.49 | 76.63 | 74.17 | 74.77 | 85,250 | -2.23(-2.89%) |
Apr 04, 2014 | 76.90 | 77.10 | 76.42 | 77.00 | 36,276 | +0.27(+0.35%) |
Apr 03, 2014 | 76.96 | 77.07 | 76.70 | 76.73 | 47,551 | +0.17(+0.22%) |
Apr 02, 2014 | 76.78 | 76.94 | 76.53 | 76.56 | 57,893 | +0.56(+0.74%) |
Apr 01, 2014 | 75.88 | 76.19 | 75.43 | 76.00 | 28,403 | +0.46(+0.61%) |
Mar 31, 2014 | 75.65 | 75.89 | 75.30 | 75.54 | 37,644 | +0.11(+0.14%) |
Mar 28, 2014 | 74.93 | 75.60 | 74.92 | 75.43 | 37,165 | +1.51(+2.05%) |
Mar 27, 2014 | 74.46 | 75.03 | 73.68 | 73.92 | 208,072 | -2.33(-3.06%) |
Mar 26, 2014 | 76.18 | 76.46 | 75.79 | 76.25 | 114,098 | -0.75(-0.97%) |
Mar 25, 2014 | 76.51 | 77.06 | 76.43 | 77.00 | 224,280 | -0.53(-0.68%) |
Mar 24, 2014 | 77.55 | 77.64 | 76.30 | 77.53 | 146,325 | +0.23(+0.30%) |
Mar 21, 2014 | 77.33 | 77.46 | 76.70 | 77.30 | 116,889 | +2.17(+2.89%) |
Mar 20, 2014 | 73.24 | 75.29 | 73.10 | 75.13 | 101,253 | +0.69(+0.93%) |
Mar 19, 2014 | 75.00 | 75.00 | 74.40 | 74.44 | 67,989 | -0.30(-0.39%) |
Mar 18, 2014 | 74.58 | 75.26 | 74.16 | 74.73 | 85,477 | -0.49(-0.65%) |
Mar 17, 2014 | 75.10 | 75.68 | 75.05 | 75.22 | 68,277 | -0.21(-0.28%) |
Mar 14, 2014 | 76.31 | 76.78 | 74.80 | 75.43 | 94,585 | -0.27(-0.36%) |
Mar 13, 2014 | 75.56 | 76.10 | 75.50 | 75.70 | 54,332 | -0.06(-0.08%) |
Mar 12, 2014 | 75.01 | 75.91 | 75.01 | 75.76 | 53,275 | +0.68(+0.91%) |
Mar 11, 2014 | 75.89 | 76.00 | 74.42 | 75.08 | 75,144 | -0.68(-0.90%) |
Mar 10, 2014 | 75.68 | 75.86 | 75.50 | 75.76 | 31,896 | -0.45(-0.59%) |
Mar 07, 2014 | 75.66 | 76.28 | 75.45 | 76.21 | 67,230 | -0.07(-0.09%) |
Mar 06, 2014 | 76.24 | 76.46 | 75.59 | 76.28 | 163,333 | +0.94(+1.25%) |
Mar 05, 2014 | 75.44 | 75.65 | 75.10 | 75.34 | 166,240 | +0.86(+1.15%) |
Mar 04, 2014 | 73.33 | 74.63 | 73.27 | 74.48 | 136,237 | +1.41(+1.93%) |
Mar 03, 2014 | 72.86 | 73.20 | 72.70 | 73.07 | 52,320 | +0.57(+0.79%) |
Feb 28, 2014 | 72.75 | 72.82 | 72.41 | 72.50 | 44,748 | +0.12(+0.17%) |
Feb 27, 2014 | 72.32 | 72.75 | 72.14 | 72.38 | 44,441 | +1.16(+1.63%) |
Feb 26, 2014 | 71.48 | 71.61 | 70.93 | 71.22 | 37,015 | -0.48(-0.67%) |
Feb 25, 2014 | 71.86 | 72.11 | 71.48 | 71.70 | 133,178 | -0.75(-1.04%) |
Feb 24, 2014 | 72.34 | 72.66 | 72.23 | 72.45 | 72,907 | +0.27(+0.37%) |
Feb 21, 2014 | 72.06 | 72.43 | 72.04 | 72.18 | 68,386 | +0.34(+0.47%) |
Feb 20, 2014 | 71.87 | 72.00 | 71.65 | 71.84 | 117,503 | +0.41(+0.57%) |
Feb 19, 2014 | 72.02 | 72.13 | 71.35 | 71.43 | 42,770 | -0.30(-0.42%) |
Feb 18, 2014 | 71.92 | 72.13 | 71.72 | 71.73 | 99,012 | -0.09(-0.13%) |
Feb 14, 2014 | 72.16 | 71.82 | 71.82 | 71.82 | 39,700 | +0.40(+0.56%) |
Feb 13, 2014 | 70.79 | 71.50 | 70.66 | 71.42 | 87,514 | +0.43(+0.61%) |
Feb 12, 2014 | 70.63 | 71.26 | 70.44 | 70.99 | 88,011 | +0.79(+1.13%) |
Feb 11, 2014 | 70.20 | 70.41 | 69.96 | 70.20 | 90,033 | +0.28(+0.41%) |
Feb 10, 2014 | 70.12 | 70.26 | 69.89 | 69.92 | 253,073 | +0.59(+0.84%) |
Feb 07, 2014 | 69.40 | 69.53 | 69.16 | 69.33 | 95,005 | -0.07(-0.10%) |
Feb 06, 2014 | 69.49 | 69.62 | 69.23 | 69.40 | 47,679 | +0.09(+0.13%) |
Feb 05, 2014 | 69.70 | 69.80 | 69.14 | 69.31 | 103,845 | +0.82(+1.20%) |
Feb 04, 2014 | 68.42 | 68.80 | 67.90 | 68.49 | 65,178 | +0.09(+0.13%) |