Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.42 | 75.46 | 74.86 | 75.26 | 5,046,756 | -0.31(-0.41%) |
Apr 29, 2014 | 75.18 | 75.71 | 75.05 | 75.57 | 3,314,110 | +0.63(+0.84%) |
Apr 28, 2014 | 75.27 | 75.39 | 73.90 | 74.94 | 5,529,584 | +0.03(+0.03%) |
Apr 25, 2014 | 74.91 | 75.15 | 74.56 | 74.92 | 4,916,621 | -0.33(-0.43%) |
Apr 24, 2014 | 75.11 | 75.73 | 74.81 | 75.24 | 3,701,786 | +0.24(+0.32%) |
Apr 23, 2014 | 74.90 | 75.44 | 74.61 | 75.00 | 4,399,312 | +0.05(+0.07%) |
Apr 22, 2014 | 74.64 | 75.27 | 74.40 | 74.95 | 3,950,789 | +0.34(+0.46%) |
Apr 21, 2014 | 74.36 | 74.77 | 74.17 | 74.61 | 4,370,703 | +0.39(+0.52%) |
Apr 17, 2014 | 75.03 | 74.22 | 74.22 | 74.22 | 10,739,229 | -1.02(-1.35%) |
Apr 16, 2014 | 74.75 | 75.30 | 74.44 | 75.23 | 4,691,487 | +1.17(+1.58%) |
Apr 15, 2014 | 73.92 | 74.66 | 72.58 | 74.06 | 4,346,557 | +0.46(+0.63%) |
Apr 14, 2014 | 73.25 | 74.32 | 72.34 | 73.60 | 4,659,628 | +0.83(+1.14%) |
Apr 11, 2014 | 73.08 | 73.46 | 72.30 | 72.77 | 4,663,390 | -0.71(-0.96%) |
Apr 10, 2014 | 76.16 | 76.39 | 73.43 | 73.48 | 6,000,638 | -2.89(-3.79%) |
Apr 09, 2014 | 74.80 | 76.37 | 74.58 | 76.37 | 4,169,677 | +1.92(+2.58%) |
Apr 08, 2014 | 74.57 | 74.72 | 73.67 | 74.45 | 4,498,070 | -0.09(-0.13%) |
Apr 07, 2014 | 76.64 | 76.98 | 74.50 | 74.55 | 6,456,141 | -2.21(-2.88%) |
Apr 04, 2014 | 78.48 | 78.68 | 76.67 | 76.76 | 3,415,136 | -1.56(-1.99%) |
Apr 03, 2014 | 78.05 | 78.51 | 77.82 | 78.32 | 2,885,156 | +0.50(+0.64%) |
Apr 02, 2014 | 78.20 | 78.41 | 77.58 | 77.82 | 3,349,874 | -0.46(-0.59%) |
Apr 01, 2014 | 77.62 | 78.33 | 77.46 | 78.28 | 3,286,158 | +0.98(+1.27%) |
Mar 31, 2014 | 78.20 | 78.94 | 77.17 | 77.30 | 6,014,815 | -0.37(-0.48%) |
Mar 28, 2014 | 77.51 | 78.62 | 77.28 | 77.67 | 3,655,717 | +0.40(+0.52%) |
Mar 27, 2014 | 77.02 | 77.65 | 76.65 | 77.27 | 4,182,805 | +0.28(+0.37%) |
Mar 26, 2014 | 78.44 | 78.73 | 76.96 | 76.99 | 3,488,480 | -1.01(-1.30%) |
Mar 25, 2014 | 78.45 | 78.91 | 77.82 | 78.00 | 2,818,423 | -0.15(-0.19%) |
Mar 24, 2014 | 78.69 | 78.78 | 77.52 | 78.14 | 2,935,613 | -0.44(-0.56%) |
Mar 21, 2014 | 79.66 | 80.47 | 78.44 | 78.58 | 7,785,082 | -0.15(-0.19%) |
Mar 20, 2014 | 77.69 | 78.91 | 77.47 | 78.73 | 4,400,671 | +0.82(+1.06%) |
Mar 19, 2014 | 78.71 | 78.96 | 77.52 | 77.90 | 3,897,994 | -0.74(-0.94%) |
Mar 18, 2014 | 78.37 | 78.97 | 78.25 | 78.64 | 2,719,244 | +0.28(+0.36%) |
Mar 17, 2014 | 77.72 | 78.76 | 77.70 | 78.36 | 3,527,051 | +0.94(+1.21%) |
Mar 14, 2014 | 77.75 | 78.32 | 76.97 | 77.42 | 4,173,950 | -0.45(-0.57%) |
Mar 13, 2014 | 80.02 | 80.27 | 77.63 | 77.87 | 4,633,082 | -1.90(-2.38%) |
Mar 12, 2014 | 79.58 | 79.78 | 78.91 | 79.77 | 2,895,350 | -0.26(-0.32%) |
Mar 11, 2014 | 80.57 | 80.61 | 79.88 | 80.02 | 2,266,406 | -0.43(-0.53%) |
Mar 10, 2014 | 80.39 | 80.61 | 79.97 | 80.45 | 2,583,835 | -0.14(-0.17%) |
Mar 07, 2014 | 80.81 | 81.01 | 80.16 | 80.59 | 4,500,878 | +0.29(+0.36%) |
Mar 06, 2014 | 79.48 | 80.40 | 79.30 | 80.30 | 4,604,192 | +1.18(+1.50%) |
Mar 05, 2014 | 79.50 | 79.50 | 78.92 | 79.11 | 3,567,695 | -0.40(-0.51%) |
Mar 04, 2014 | 78.18 | 79.58 | 78.16 | 79.52 | 4,369,605 | +2.27(+2.93%) |
Mar 03, 2014 | 77.79 | 77.82 | 76.56 | 77.25 | 4,024,454 | -1.12(-1.44%) |
Feb 28, 2014 | 77.49 | 79.11 | 77.35 | 78.38 | 5,463,464 | +0.85(+1.10%) |
Feb 27, 2014 | 76.98 | 77.65 | 76.86 | 77.53 | 3,581,939 | +0.48(+0.62%) |
Feb 26, 2014 | 77.41 | 77.87 | 76.62 | 77.05 | 5,637,043 | -0.15(-0.20%) |
Feb 25, 2014 | 77.28 | 77.59 | 76.55 | 77.20 | 3,394,629 | -0.01(-0.01%) |
Feb 24, 2014 | 76.56 | 77.65 | 76.20 | 77.21 | 3,798,152 | +1.00(+1.32%) |
Feb 21, 2014 | 76.47 | 76.77 | 76.04 | 76.20 | 4,435,736 | -0.22(-0.29%) |
Feb 20, 2014 | 76.25 | 76.62 | 75.66 | 76.43 | 5,133,468 | +0.15(+0.19%) |
Feb 19, 2014 | 76.32 | 77.55 | 76.20 | 76.28 | 5,045,534 | -0.15(-0.20%) |
Feb 18, 2014 | 76.25 | 76.54 | 75.81 | 76.44 | 4,182,936 | +0.02(+0.02%) |
Feb 14, 2014 | 76.30 | 76.42 | 76.42 | 76.42 | 3,111,683 | +0.09(+0.11%) |
Feb 13, 2014 | 75.88 | 76.40 | 75.57 | 76.33 | 3,214,080 | -0.10(-0.13%) |
Feb 12, 2014 | 76.15 | 76.46 | 75.90 | 76.44 | 2,897,461 | +0.38(+0.50%) |
Feb 11, 2014 | 75.87 | 76.28 | 75.71 | 76.06 | 4,195,436 | +0.21(+0.27%) |
Feb 10, 2014 | 75.41 | 76.38 | 75.13 | 75.85 | 6,266,286 | +1.15(+1.54%) |
Feb 07, 2014 | 73.81 | 74.85 | 73.65 | 74.70 | 5,271,849 | +1.12(+1.53%) |
Feb 06, 2014 | 72.55 | 73.64 | 72.40 | 73.58 | 6,320,496 | +1.69(+2.35%) |
Feb 05, 2014 | 71.70 | 72.23 | 71.22 | 71.88 | 3,796,895 | -0.24(-0.33%) |
Feb 04, 2014 | 71.43 | 72.73 | 70.95 | 72.13 | 6,263,040 | +0.98(+1.38%) |