Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.60 | 76.23 | 75.50 | 75.94 | 11,310,877 | +0.19(+0.26%) |
Apr 29, 2014 | 76.20 | 76.46 | 75.69 | 75.75 | 10,418,299 | -0.23(-0.31%) |
Apr 28, 2014 | 75.39 | 76.10 | 75.06 | 75.98 | 11,718,659 | +1.16(+1.55%) |
Apr 25, 2014 | 74.95 | 75.17 | 74.52 | 74.82 | 7,866,551 | -0.13(-0.17%) |
Apr 24, 2014 | 75.15 | 75.25 | 74.64 | 74.94 | 8,201,899 | -0.19(-0.26%) |
Apr 23, 2014 | 75.15 | 75.39 | 74.91 | 75.14 | 7,837,190 | +0.03(+0.04%) |
Apr 22, 2014 | 74.97 | 75.54 | 74.78 | 75.11 | 10,505,620 | +0.13(+0.18%) |
Apr 21, 2014 | 74.23 | 75.07 | 73.98 | 74.97 | 9,377,874 | +0.78(+1.05%) |
Apr 17, 2014 | 73.99 | 74.19 | 74.19 | 74.19 | 12,208,875 | +0.16(+0.21%) |
Apr 16, 2014 | 74.65 | 74.76 | 73.53 | 74.04 | 15,075,333 | -0.34(-0.45%) |
Apr 15, 2014 | 73.81 | 74.38 | 73.51 | 74.37 | 18,669,218 | +1.54(+2.12%) |
Apr 14, 2014 | 72.93 | 72.99 | 72.16 | 72.83 | 11,491,641 | +0.20(+0.28%) |
Apr 11, 2014 | 72.13 | 72.87 | 72.01 | 72.63 | 11,618,893 | +0.25(+0.34%) |
Apr 10, 2014 | 74.12 | 74.17 | 72.36 | 72.38 | 12,880,434 | -1.81(-2.44%) |
Apr 09, 2014 | 73.79 | 74.22 | 73.31 | 74.19 | 11,880,558 | +0.67(+0.91%) |
Apr 08, 2014 | 73.50 | 74.02 | 73.10 | 73.52 | 12,803,951 | +0.13(+0.17%) |
Apr 07, 2014 | 73.77 | 74.49 | 73.35 | 73.39 | 15,216,886 | -0.40(-0.54%) |
Apr 04, 2014 | 73.94 | 74.51 | 73.71 | 73.79 | 13,751,721 | +0.12(+0.16%) |
Apr 03, 2014 | 73.45 | 73.73 | 73.12 | 73.67 | 7,288,100 | +0.02(+0.03%) |
Apr 02, 2014 | 73.48 | 73.77 | 73.00 | 73.65 | 10,664,209 | +0.22(+0.30%) |
Apr 01, 2014 | 73.71 | 73.98 | 73.00 | 73.43 | 9,427,911 | -0.22(-0.30%) |
Mar 31, 2014 | 73.47 | 73.92 | 73.18 | 73.65 | 10,050,329 | +0.59(+0.81%) |
Mar 28, 2014 | 73.11 | 73.64 | 72.69 | 73.05 | 11,758,710 | +0.12(+0.16%) |
Mar 27, 2014 | 72.78 | 73.25 | 72.17 | 72.93 | 11,537,117 | +0.17(+0.24%) |
Mar 26, 2014 | 73.11 | 73.83 | 72.76 | 72.76 | 14,897,372 | -0.25(-0.34%) |
Mar 25, 2014 | 71.75 | 73.25 | 71.75 | 73.01 | 18,876,628 | +1.63(+2.29%) |
Mar 24, 2014 | 71.45 | 71.55 | 70.88 | 71.38 | 18,598,410 | -0.55(-0.76%) |
Mar 21, 2014 | 71.05 | 71.92 | 70.39 | 71.92 | 32,018,238 | +1.36(+1.92%) |
Mar 20, 2014 | 70.12 | 70.62 | 69.70 | 70.57 | 7,639,126 | +0.40(+0.57%) |
Mar 19, 2014 | 70.39 | 70.75 | 69.67 | 70.17 | 7,918,947 | -0.26(-0.37%) |
Mar 18, 2014 | 70.40 | 70.66 | 70.09 | 70.43 | 7,819,220 | +0.01(+0.01%) |
Mar 17, 2014 | 69.92 | 70.61 | 69.86 | 70.42 | 7,832,678 | +0.84(+1.21%) |
Mar 14, 2014 | 69.64 | 70.06 | 69.32 | 69.58 | 9,787,164 | -0.14(-0.20%) |
Mar 13, 2014 | 70.36 | 70.63 | 69.71 | 69.73 | 10,215,338 | -0.45(-0.64%) |
Mar 12, 2014 | 69.59 | 70.19 | 69.46 | 70.18 | 8,209,385 | +0.08(+0.12%) |
Mar 11, 2014 | 70.26 | 70.29 | 69.79 | 70.09 | 7,785,450 | +0.03(+0.04%) |
Mar 10, 2014 | 69.85 | 70.09 | 69.57 | 70.06 | 6,506,452 | +0.10(+0.14%) |
Mar 07, 2014 | 70.00 | 70.09 | 69.49 | 69.97 | 9,059,489 | +0.32(+0.46%) |
Mar 06, 2014 | 69.87 | 70.21 | 69.59 | 69.64 | 10,294,237 | +0.22(+0.32%) |
Mar 05, 2014 | 69.93 | 69.95 | 69.26 | 69.42 | 9,034,071 | -0.56(-0.80%) |
Mar 04, 2014 | 69.33 | 70.07 | 69.16 | 69.98 | 11,732,104 | +1.33(+1.94%) |
Mar 03, 2014 | 68.32 | 68.96 | 68.10 | 68.65 | 10,007,504 | -0.42(-0.61%) |
Feb 28, 2014 | 68.54 | 69.46 | 68.27 | 69.07 | 12,863,774 | +0.57(+0.83%) |
Feb 27, 2014 | 68.35 | 68.54 | 68.04 | 68.50 | 9,389,308 | +0.19(+0.27%) |
Feb 26, 2014 | 68.31 | 68.63 | 68.05 | 68.31 | 8,448,396 | +0.00(+0.00%) |
Feb 25, 2014 | 68.67 | 68.88 | 67.97 | 68.31 | 8,512,299 | +0.00(+0.00%) |
Feb 24, 2014 | 68.55 | 68.97 | 68.30 | 68.31 | 11,212,758 | -0.31(-0.45%) |
Feb 21, 2014 | 68.87 | 69.16 | 68.56 | 68.62 | 9,845,312 | -0.15(-0.22%) |
Feb 20, 2014 | 68.25 | 69.03 | 67.97 | 68.77 | 10,950,753 | +0.55(+0.81%) |
Feb 19, 2014 | 68.60 | 69.04 | 68.16 | 68.22 | 10,334,601 | -0.39(-0.58%) |
Feb 18, 2014 | 69.06 | 69.12 | 68.55 | 68.61 | 9,304,708 | -0.44(-0.64%) |
Feb 14, 2014 | 68.93 | 69.05 | 69.05 | 69.05 | 7,368,634 | +0.15(+0.22%) |
Feb 13, 2014 | 68.48 | 68.94 | 68.27 | 68.90 | 7,960,727 | +0.10(+0.15%) |
Feb 12, 2014 | 69.19 | 69.22 | 68.45 | 68.80 | 10,338,280 | -0.41(-0.59%) |
Feb 11, 2014 | 67.81 | 69.21 | 67.70 | 69.21 | 15,524,415 | +1.41(+2.09%) |
Feb 10, 2014 | 67.17 | 67.80 | 66.85 | 67.79 | 10,854,315 | +0.77(+1.14%) |
Feb 07, 2014 | 66.19 | 67.02 | 65.96 | 67.02 | 12,797,484 | +0.96(+1.45%) |
Feb 06, 2014 | 65.23 | 66.07 | 65.17 | 66.06 | 13,446,693 | +1.09(+1.68%) |
Feb 05, 2014 | 64.38 | 65.26 | 64.37 | 64.97 | 14,330,012 | +0.49(+0.76%) |
Feb 04, 2014 | 64.71 | 64.96 | 64.08 | 64.48 | 15,362,671 | -0.12(-0.18%) |