Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 72.77 | 73.56 | 72.72 | 73.52 | 793,237 | +0.88(+1.21%) |
Apr 29, 2014 | 73.06 | 73.48 | 71.99 | 72.64 | 574,828 | +1.26(+1.77%) |
Apr 28, 2014 | 72.03 | 72.48 | 70.71 | 71.38 | 884,796 | -0.24(-0.34%) |
Apr 25, 2014 | 72.01 | 72.19 | 71.35 | 71.62 | 448,286 | -0.52(-0.72%) |
Apr 24, 2014 | 73.02 | 73.27 | 71.60 | 72.14 | 497,920 | -0.62(-0.85%) |
Apr 23, 2014 | 72.90 | 73.08 | 72.34 | 72.76 | 301,432 | +0.01(+0.01%) |
Apr 22, 2014 | 72.46 | 73.26 | 72.46 | 72.75 | 385,638 | +0.38(+0.53%) |
Apr 21, 2014 | 72.55 | 72.92 | 71.90 | 72.37 | 332,525 | +0.15(+0.21%) |
Apr 17, 2014 | 71.39 | 72.22 | 72.22 | 72.22 | 423,800 | +0.81(+1.13%) |
Apr 16, 2014 | 70.93 | 71.42 | 70.64 | 71.41 | 299,040 | +0.94(+1.33%) |
Apr 15, 2014 | 69.69 | 70.57 | 69.02 | 70.47 | 566,047 | +1.13(+1.63%) |
Apr 14, 2014 | 70.00 | 70.20 | 68.63 | 69.34 | 485,868 | -0.24(-0.34%) |
Apr 11, 2014 | 69.67 | 70.86 | 69.37 | 69.58 | 479,614 | -0.33(-0.47%) |
Apr 10, 2014 | 72.20 | 72.38 | 69.91 | 69.91 | 551,534 | -2.43(-3.36%) |
Apr 09, 2014 | 71.67 | 72.38 | 71.45 | 72.34 | 458,916 | +0.88(+1.23%) |
Apr 08, 2014 | 71.25 | 71.58 | 70.39 | 71.46 | 479,893 | +0.11(+0.15%) |
Apr 07, 2014 | 72.36 | 72.55 | 70.90 | 71.35 | 550,844 | -1.08(-1.49%) |
Apr 04, 2014 | 74.61 | 74.79 | 72.26 | 72.43 | 772,964 | -1.76(-2.37%) |
Apr 03, 2014 | 75.03 | 75.26 | 73.30 | 74.19 | 726,952 | -0.68(-0.91%) |
Apr 02, 2014 | 73.83 | 75.20 | 73.76 | 74.87 | 491,703 | +1.05(+1.42%) |
Apr 01, 2014 | 73.25 | 73.96 | 73.06 | 73.82 | 623,967 | +0.66(+0.90%) |
Mar 31, 2014 | 73.30 | 73.83 | 72.94 | 73.16 | 579,030 | +1.28(+1.78%) |
Mar 28, 2014 | 72.22 | 72.80 | 71.78 | 71.88 | 287,899 | -0.08(-0.11%) |
Mar 27, 2014 | 72.29 | 73.01 | 71.84 | 71.96 | 434,422 | -0.33(-0.46%) |
Mar 26, 2014 | 73.66 | 73.92 | 72.29 | 72.29 | 567,197 | -0.88(-1.20%) |
Mar 25, 2014 | 73.42 | 73.65 | 72.67 | 73.17 | 536,279 | +0.54(+0.74%) |
Mar 24, 2014 | 73.84 | 73.87 | 72.47 | 72.63 | 441,602 | -0.92(-1.25%) |
Mar 21, 2014 | 75.11 | 75.20 | 73.46 | 73.55 | 1,461,844 | -0.75(-1.01%) |
Mar 20, 2014 | 73.93 | 74.49 | 73.64 | 74.30 | 495,351 | +0.24(+0.32%) |
Mar 19, 2014 | 73.87 | 74.90 | 73.54 | 74.06 | 472,289 | +0.15(+0.20%) |
Mar 18, 2014 | 73.57 | 74.24 | 73.32 | 73.91 | 337,860 | +0.32(+0.43%) |
Mar 17, 2014 | 72.28 | 73.82 | 72.20 | 73.59 | 515,010 | +1.03(+1.42%) |
Mar 14, 2014 | 73.06 | 73.58 | 72.51 | 72.56 | 690,874 | -0.68(-0.93%) |
Mar 13, 2014 | 74.37 | 74.66 | 73.01 | 73.24 | 760,822 | -0.90(-1.21%) |
Mar 12, 2014 | 73.98 | 74.25 | 73.61 | 74.14 | 742,855 | -0.48(-0.64%) |
Mar 11, 2014 | 75.03 | 75.33 | 74.41 | 74.62 | 475,629 | -0.41(-0.55%) |
Mar 10, 2014 | 74.51 | 75.20 | 74.02 | 75.03 | 525,862 | +0.31(+0.41%) |
Mar 07, 2014 | 74.50 | 75.14 | 74.37 | 74.72 | 477,036 | -0.09(-0.12%) |
Mar 06, 2014 | 74.70 | 75.09 | 74.49 | 74.81 | 703,879 | +0.25(+0.34%) |
Mar 05, 2014 | 74.75 | 75.07 | 74.31 | 74.56 | 331,871 | -0.14(-0.19%) |
Mar 04, 2014 | 74.71 | 75.30 | 74.34 | 74.70 | 531,360 | +0.91(+1.23%) |
Mar 03, 2014 | 73.03 | 73.80 | 72.61 | 73.79 | 481,358 | -0.03(-0.04%) |
Feb 28, 2014 | 74.05 | 74.23 | 73.28 | 73.82 | 621,412 | -0.25(-0.34%) |
Feb 27, 2014 | 72.48 | 74.19 | 72.48 | 74.07 | 1,277,945 | +1.60(+2.21%) |
Feb 26, 2014 | 72.63 | 72.95 | 72.12 | 72.47 | 677,317 | +0.20(+0.28%) |
Feb 25, 2014 | 72.63 | 72.83 | 72.14 | 72.27 | 453,956 | -0.40(-0.55%) |
Feb 24, 2014 | 72.85 | 73.19 | 72.65 | 72.67 | 531,635 | -0.18(-0.25%) |
Feb 21, 2014 | 72.90 | 73.54 | 72.79 | 72.85 | 558,088 | +0.21(+0.29%) |
Feb 20, 2014 | 72.74 | 73.43 | 72.32 | 72.64 | 812,396 | +0.07(+0.10%) |
Feb 19, 2014 | 73.57 | 73.77 | 72.44 | 72.57 | 686,940 | -1.39(-1.88%) |
Feb 18, 2014 | 72.00 | 74.22 | 72.00 | 73.96 | 1,314,108 | +1.96(+2.72%) |
Feb 14, 2014 | 71.69 | 72.00 | 72.00 | 72.00 | 531,800 | +0.31(+0.43%) |
Feb 13, 2014 | 71.26 | 71.74 | 70.80 | 71.69 | 570,907 | +0.12(+0.17%) |
Feb 12, 2014 | 71.56 | 72.23 | 71.15 | 71.57 | 581,363 | +0.27(+0.38%) |
Feb 11, 2014 | 70.79 | 71.50 | 70.63 | 71.30 | 715,845 | +0.23(+0.32%) |
Feb 10, 2014 | 70.70 | 71.11 | 70.51 | 71.07 | 736,530 | +0.15(+0.21%) |
Feb 07, 2014 | 69.08 | 70.98 | 68.86 | 70.92 | 868,682 | +2.01(+2.92%) |
Feb 06, 2014 | 68.05 | 68.94 | 68.04 | 68.91 | 377,142 | +0.94(+1.38%) |
Feb 05, 2014 | 67.17 | 68.18 | 66.34 | 67.97 | 904,006 | +0.64(+0.95%) |
Feb 04, 2014 | 67.46 | 67.60 | 66.39 | 67.33 | 1,023,585 | +0.09(+0.13%) |