Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 82.72 | 83.96 | 82.48 | 83.83 | 1,045,282 | +1.21(+1.47%) |
Apr 29, 2014 | 82.03 | 83.14 | 81.90 | 82.62 | 1,125,343 | +0.88(+1.08%) |
Apr 28, 2014 | 82.50 | 82.65 | 80.85 | 81.73 | 1,344,890 | -0.22(-0.27%) |
Apr 25, 2014 | 82.50 | 83.00 | 81.48 | 81.96 | 583,751 | -0.69(-0.84%) |
Apr 24, 2014 | 82.33 | 83.18 | 80.78 | 82.65 | 990,117 | +0.44(+0.53%) |
Apr 23, 2014 | 82.34 | 83.02 | 82.06 | 82.21 | 621,836 | -0.16(-0.19%) |
Apr 22, 2014 | 82.85 | 83.36 | 82.32 | 82.37 | 815,333 | -0.49(-0.59%) |
Apr 21, 2014 | 82.74 | 83.52 | 82.00 | 82.86 | 674,064 | -0.02(-0.02%) |
Apr 17, 2014 | 85.26 | 82.87 | 82.87 | 82.87 | 1,218,780 | -0.68(-0.82%) |
Apr 16, 2014 | 83.56 | 84.39 | 82.81 | 83.56 | 927,368 | +0.42(+0.51%) |
Apr 15, 2014 | 84.38 | 84.41 | 81.79 | 83.14 | 1,345,363 | -1.06(-1.25%) |
Apr 14, 2014 | 84.74 | 84.97 | 83.52 | 84.19 | 920,906 | +0.50(+0.59%) |
Apr 11, 2014 | 84.20 | 84.92 | 83.00 | 83.70 | 933,480 | -1.37(-1.61%) |
Apr 10, 2014 | 87.25 | 88.01 | 84.78 | 85.07 | 1,096,458 | -1.44(-1.66%) |
Apr 09, 2014 | 85.89 | 86.74 | 85.03 | 86.50 | 658,418 | +0.68(+0.79%) |
Apr 08, 2014 | 85.52 | 85.99 | 84.62 | 85.83 | 978,784 | +1.25(+1.48%) |
Apr 07, 2014 | 86.08 | 86.85 | 84.04 | 84.57 | 1,215,032 | -1.88(-2.18%) |
Apr 04, 2014 | 88.70 | 88.85 | 86.15 | 86.45 | 1,579,308 | -1.91(-2.17%) |
Apr 03, 2014 | 88.22 | 88.58 | 87.96 | 88.37 | 1,191,797 | +0.13(+0.15%) |
Apr 02, 2014 | 88.25 | 88.89 | 87.97 | 88.23 | 1,400,983 | +0.18(+0.21%) |
Apr 01, 2014 | 87.49 | 88.50 | 87.22 | 88.05 | 1,718,031 | +0.72(+0.82%) |
Mar 31, 2014 | 87.87 | 88.27 | 86.04 | 87.34 | 1,669,247 | -0.09(-0.10%) |
Mar 28, 2014 | 86.65 | 88.08 | 86.07 | 87.43 | 2,702,419 | +0.78(+0.89%) |
Mar 27, 2014 | 84.11 | 88.59 | 83.71 | 86.65 | 5,018,778 | +5.51(+6.79%) |
Mar 26, 2014 | 82.70 | 83.55 | 80.32 | 81.14 | 1,743,725 | -0.96(-1.17%) |
Mar 25, 2014 | 82.39 | 82.91 | 81.09 | 82.10 | 904,522 | +0.29(+0.35%) |
Mar 24, 2014 | 83.16 | 83.52 | 81.06 | 81.81 | 2,010,030 | -0.67(-0.81%) |
Mar 21, 2014 | 83.89 | 84.14 | 82.48 | 82.48 | 2,745,916 | -1.68(-2.00%) |
Mar 20, 2014 | 83.73 | 84.22 | 83.04 | 84.16 | 1,196,570 | -0.12(-0.14%) |
Mar 19, 2014 | 83.75 | 84.45 | 83.38 | 84.27 | 976,159 | +0.25(+0.29%) |
Mar 18, 2014 | 83.16 | 84.51 | 83.12 | 84.03 | 1,461,394 | +0.86(+1.03%) |
Mar 17, 2014 | 81.68 | 83.19 | 81.35 | 83.17 | 1,378,043 | +1.66(+2.03%) |
Mar 14, 2014 | 80.68 | 81.61 | 80.38 | 81.51 | 1,055,861 | +0.66(+0.82%) |
Mar 13, 2014 | 80.39 | 81.74 | 79.89 | 80.85 | 1,402,004 | +0.49(+0.62%) |
Mar 12, 2014 | 80.15 | 80.61 | 79.41 | 80.36 | 1,738,981 | -0.07(-0.09%) |
Mar 11, 2014 | 80.69 | 81.06 | 79.89 | 80.43 | 917,311 | -0.24(-0.30%) |
Mar 10, 2014 | 81.46 | 81.85 | 80.25 | 80.67 | 1,133,407 | -1.04(-1.27%) |
Mar 07, 2014 | 81.26 | 82.09 | 80.61 | 81.71 | 876,941 | +0.45(+0.55%) |
Mar 06, 2014 | 80.48 | 81.52 | 80.26 | 81.26 | 762,568 | +1.00(+1.24%) |
Mar 05, 2014 | 81.02 | 81.02 | 79.96 | 80.26 | 885,713 | -1.08(-1.33%) |
Mar 04, 2014 | 79.49 | 81.39 | 79.29 | 81.35 | 1,111,203 | +2.65(+3.37%) |
Mar 03, 2014 | 77.72 | 79.29 | 77.51 | 78.70 | 794,639 | -0.13(-0.17%) |
Feb 28, 2014 | 78.97 | 79.65 | 78.38 | 78.83 | 1,027,934 | -0.14(-0.18%) |
Feb 27, 2014 | 78.76 | 79.49 | 77.97 | 78.97 | 1,453,108 | +0.10(+0.13%) |
Feb 26, 2014 | 78.35 | 80.05 | 78.28 | 78.87 | 1,411,842 | +0.17(+0.22%) |
Feb 25, 2014 | 77.56 | 79.06 | 77.56 | 78.70 | 1,557,092 | +0.92(+1.18%) |
Feb 24, 2014 | 78.20 | 78.39 | 77.59 | 77.78 | 1,780,357 | -0.05(-0.06%) |
Feb 21, 2014 | 78.53 | 78.62 | 77.46 | 77.83 | 3,079,846 | +0.10(+0.13%) |
Feb 20, 2014 | 77.45 | 78.42 | 76.91 | 77.73 | 2,475,981 | +0.47(+0.61%) |
Feb 19, 2014 | 73.32 | 77.68 | 73.16 | 77.26 | 14,796,705 | +11.86(+18.14%) |
Feb 18, 2014 | 65.73 | 66.12 | 65.30 | 65.40 | 1,249,216 | -0.01(-0.01%) |
Feb 14, 2014 | 65.38 | 65.41 | 65.41 | 65.41 | 1,745,079 | -0.21(-0.31%) |
Feb 13, 2014 | 64.68 | 65.82 | 64.68 | 65.61 | 2,058,885 | +0.44(+0.67%) |
Feb 12, 2014 | 65.72 | 65.72 | 64.62 | 65.18 | 1,325,855 | -0.54(-0.83%) |
Feb 11, 2014 | 65.55 | 66.51 | 65.28 | 65.72 | 2,241,726 | +0.23(+0.35%) |
Feb 10, 2014 | 65.46 | 66.01 | 64.78 | 65.49 | 1,519,974 | +0.15(+0.23%) |
Feb 07, 2014 | 66.36 | 67.06 | 64.99 | 65.34 | 2,029,141 | +0.63(+0.97%) |
Feb 06, 2014 | 63.39 | 64.77 | 62.63 | 64.71 | 1,285,608 | +1.52(+2.40%) |
Feb 05, 2014 | 61.98 | 63.39 | 61.43 | 63.20 | 2,627,828 | +1.09(+1.75%) |
Feb 04, 2014 | 62.70 | 63.57 | 62.04 | 62.11 | 2,944,210 | -0.58(-0.92%) |