Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 86.53 | 86.53 | 85.73 | 86.24 | 49,374 | -0.49(-0.56%) |
Apr 29, 2014 | 86.54 | 87.31 | 86.52 | 86.73 | 70,528 | +0.71(+0.82%) |
Apr 28, 2014 | 86.30 | 86.45 | 85.11 | 86.02 | 78,221 | +0.18(+0.21%) |
Apr 25, 2014 | 86.89 | 86.92 | 85.69 | 85.84 | 45,763 | -1.35(-1.55%) |
Apr 24, 2014 | 87.07 | 87.80 | 86.89 | 87.20 | 91,307 | +0.35(+0.41%) |
Apr 23, 2014 | 86.35 | 87.05 | 86.24 | 86.84 | 73,912 | +0.55(+0.64%) |
Apr 22, 2014 | 86.36 | 86.60 | 85.64 | 86.29 | 105,923 | -0.20(-0.23%) |
Apr 21, 2014 | 86.14 | 86.56 | 85.82 | 86.49 | 174,183 | +0.35(+0.41%) |
Apr 17, 2014 | 85.08 | 86.14 | 86.14 | 86.14 | 58,810 | +0.98(+1.15%) |
Apr 16, 2014 | 84.43 | 85.16 | 84.23 | 85.16 | 119,863 | +1.34(+1.60%) |
Apr 15, 2014 | 82.56 | 83.86 | 82.36 | 83.81 | 88,028 | +1.23(+1.49%) |
Apr 14, 2014 | 82.19 | 82.91 | 81.73 | 82.58 | 112,056 | +0.97(+1.19%) |
Apr 11, 2014 | 81.35 | 82.24 | 81.35 | 81.61 | 57,516 | -0.19(-0.23%) |
Apr 10, 2014 | 82.99 | 83.36 | 81.55 | 81.80 | 89,045 | -1.39(-1.67%) |
Apr 09, 2014 | 82.67 | 83.21 | 82.03 | 83.19 | 193,645 | +0.75(+0.91%) |
Apr 08, 2014 | 81.76 | 82.47 | 81.28 | 82.44 | 79,834 | +0.96(+1.18%) |
Apr 07, 2014 | 82.87 | 82.99 | 81.17 | 81.47 | 81,374 | -1.69(-2.03%) |
Apr 04, 2014 | 84.40 | 84.62 | 83.09 | 83.16 | 56,745 | -0.50(-0.59%) |
Apr 03, 2014 | 82.62 | 84.04 | 82.62 | 83.66 | 71,065 | +1.14(+1.38%) |
Apr 02, 2014 | 82.03 | 82.60 | 81.82 | 82.52 | 113,182 | +0.47(+0.57%) |
Apr 01, 2014 | 81.24 | 82.06 | 81.23 | 82.06 | 63,027 | +0.92(+1.13%) |
Mar 31, 2014 | 81.56 | 81.60 | 80.82 | 81.14 | 57,893 | -0.02(-0.02%) |
Mar 28, 2014 | 80.23 | 81.25 | 80.23 | 81.16 | 64,670 | +1.09(+1.36%) |
Mar 27, 2014 | 79.52 | 80.49 | 79.23 | 80.07 | 62,524 | +0.65(+0.82%) |
Mar 26, 2014 | 80.30 | 80.63 | 79.42 | 79.42 | 56,236 | -0.54(-0.68%) |
Mar 25, 2014 | 79.78 | 80.32 | 79.78 | 79.97 | 40,097 | +0.41(+0.51%) |
Mar 24, 2014 | 80.17 | 80.68 | 79.24 | 79.56 | 51,228 | -0.47(-0.58%) |
Mar 21, 2014 | 80.12 | 80.40 | 79.67 | 80.03 | 57,372 | +0.11(+0.14%) |
Mar 20, 2014 | 79.18 | 80.03 | 78.60 | 79.91 | 54,581 | +0.55(+0.70%) |
Mar 19, 2014 | 80.29 | 80.29 | 78.91 | 79.36 | 65,724 | -0.80(-1.00%) |
Mar 18, 2014 | 79.16 | 80.30 | 79.12 | 80.16 | 70,889 | +1.02(+1.29%) |
Mar 17, 2014 | 79.45 | 79.68 | 78.80 | 79.14 | 101,643 | +0.14(+0.18%) |
Mar 14, 2014 | 78.12 | 79.04 | 78.12 | 79.00 | 77,527 | +0.72(+0.92%) |
Mar 13, 2014 | 79.27 | 79.31 | 77.97 | 78.28 | 60,369 | -0.79(-1.00%) |
Mar 12, 2014 | 78.61 | 79.30 | 78.21 | 79.07 | 248,726 | +0.16(+0.20%) |
Mar 11, 2014 | 79.88 | 80.30 | 78.64 | 78.91 | 140,035 | -0.96(-1.20%) |
Mar 10, 2014 | 79.72 | 79.91 | 79.13 | 79.87 | 92,953 | +0.07(+0.08%) |
Mar 07, 2014 | 80.26 | 80.26 | 79.49 | 79.80 | 58,981 | +0.01(+0.01%) |
Mar 06, 2014 | 79.29 | 79.95 | 79.18 | 79.79 | 45,329 | +0.73(+0.93%) |
Mar 05, 2014 | 79.57 | 79.66 | 78.91 | 79.06 | 73,646 | -0.44(-0.55%) |
Mar 04, 2014 | 79.10 | 79.70 | 78.84 | 79.49 | 58,490 | +0.94(+1.20%) |
Mar 03, 2014 | 78.36 | 79.55 | 78.34 | 78.55 | 125,996 | -0.11(-0.15%) |
Feb 28, 2014 | 78.20 | 79.01 | 78.20 | 78.67 | 62,701 | +0.34(+0.44%) |
Feb 27, 2014 | 78.36 | 78.47 | 77.82 | 78.32 | 47,727 | -0.14(-0.18%) |
Feb 26, 2014 | 79.29 | 79.29 | 78.22 | 78.47 | 74,929 | -0.88(-1.12%) |
Feb 25, 2014 | 79.31 | 79.51 | 78.47 | 79.35 | 97,033 | +0.11(+0.14%) |
Feb 24, 2014 | 79.22 | 80.07 | 77.79 | 79.24 | 138,786 | +1.45(+1.86%) |
Feb 21, 2014 | 78.35 | 78.41 | 77.77 | 77.79 | 34,394 | -0.45(-0.57%) |
Feb 20, 2014 | 77.99 | 78.40 | 77.86 | 78.24 | 64,812 | +0.12(+0.16%) |
Feb 19, 2014 | 78.47 | 78.96 | 78.03 | 78.12 | 87,484 | -0.21(-0.27%) |
Feb 18, 2014 | 77.72 | 78.53 | 77.72 | 78.32 | 56,358 | +0.82(+1.06%) |
Feb 14, 2014 | 76.66 | 77.51 | 77.51 | 77.51 | 79,771 | +0.88(+1.14%) |
Feb 13, 2014 | 75.43 | 76.87 | 75.33 | 76.63 | 33,250 | +0.68(+0.89%) |
Feb 12, 2014 | 76.31 | 76.54 | 75.93 | 75.96 | 53,184 | +0.03(+0.04%) |
Feb 11, 2014 | 75.08 | 76.15 | 74.94 | 75.93 | 54,019 | +0.79(+1.05%) |
Feb 10, 2014 | 75.49 | 75.49 | 74.71 | 75.14 | 127,430 | -0.50(-0.67%) |
Feb 07, 2014 | 75.07 | 75.74 | 74.63 | 75.64 | 38,964 | +1.06(+1.42%) |
Feb 06, 2014 | 73.86 | 74.72 | 73.86 | 74.59 | 57,325 | +0.97(+1.32%) |
Feb 05, 2014 | 73.84 | 73.88 | 73.17 | 73.61 | 51,878 | -0.71(-0.96%) |
Feb 04, 2014 | 73.81 | 74.53 | 73.54 | 74.33 | 1,190,252 | +1.03(+1.40%) |