Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 80.38 | 81.08 | 80.04 | 81.05 | 164,133 | +0.54(+0.67%) |
Apr 29, 2014 | 80.64 | 80.93 | 80.41 | 80.51 | 142,427 | +0.13(+0.16%) |
Apr 28, 2014 | 80.93 | 81.14 | 79.54 | 80.38 | 324,633 | -0.30(-0.37%) |
Apr 25, 2014 | 81.25 | 81.35 | 80.50 | 80.68 | 167,729 | -0.86(-1.05%) |
Apr 24, 2014 | 82.12 | 82.12 | 81.15 | 81.54 | 103,694 | -0.11(-0.14%) |
Apr 23, 2014 | 81.78 | 82.07 | 81.60 | 81.65 | 156,963 | -0.19(-0.23%) |
Apr 22, 2014 | 81.31 | 82.07 | 81.18 | 81.84 | 151,694 | +0.66(+0.81%) |
Apr 21, 2014 | 80.98 | 81.18 | 80.64 | 81.18 | 179,048 | +0.29(+0.36%) |
Apr 17, 2014 | 80.49 | 80.89 | 80.89 | 80.89 | 159,224 | +0.33(+0.40%) |
Apr 16, 2014 | 80.31 | 80.63 | 79.99 | 80.56 | 170,206 | +0.77(+0.97%) |
Apr 15, 2014 | 79.59 | 80.06 | 78.54 | 79.79 | 168,441 | +0.41(+0.51%) |
Apr 14, 2014 | 79.82 | 79.89 | 78.83 | 79.38 | 230,984 | +0.30(+0.38%) |
Apr 11, 2014 | 79.49 | 80.04 | 78.83 | 79.08 | 274,012 | -1.02(-1.27%) |
Apr 10, 2014 | 81.70 | 81.77 | 79.83 | 80.10 | 237,131 | -1.64(-2.00%) |
Apr 09, 2014 | 81.11 | 81.74 | 80.87 | 81.73 | 151,437 | +0.83(+1.03%) |
Apr 08, 2014 | 80.42 | 81.20 | 80.11 | 80.90 | 266,549 | +0.46(+0.57%) |
Apr 07, 2014 | 81.34 | 81.55 | 80.10 | 80.45 | 227,892 | -1.21(-1.49%) |
Apr 04, 2014 | 83.46 | 83.58 | 81.39 | 81.66 | 419,296 | -1.17(-1.42%) |
Apr 03, 2014 | 83.30 | 83.35 | 82.63 | 82.83 | 475,758 | -0.38(-0.46%) |
Apr 02, 2014 | 82.96 | 83.27 | 82.68 | 83.22 | 404,242 | +0.46(+0.55%) |
Apr 01, 2014 | 82.13 | 82.82 | 82.05 | 82.76 | 263,727 | +0.78(+0.95%) |
Mar 31, 2014 | 81.11 | 82.12 | 80.98 | 81.98 | 202,742 | +1.34(+1.66%) |
Mar 28, 2014 | 80.37 | 81.36 | 80.35 | 80.64 | 161,792 | +0.40(+0.50%) |
Mar 27, 2014 | 80.66 | 80.82 | 80.03 | 80.24 | 214,356 | -0.37(-0.45%) |
Mar 26, 2014 | 81.99 | 82.14 | 80.55 | 80.61 | 199,761 | -0.99(-1.21%) |
Mar 25, 2014 | 81.89 | 82.19 | 81.18 | 81.60 | 162,794 | +0.14(+0.17%) |
Mar 24, 2014 | 82.33 | 82.54 | 81.04 | 81.45 | 916,447 | -0.64(-0.78%) |
Mar 21, 2014 | 82.34 | 82.94 | 82.10 | 82.10 | 121,126 | +0.03(+0.04%) |
Mar 20, 2014 | 81.66 | 82.15 | 81.44 | 82.06 | 92,662 | +0.25(+0.31%) |
Mar 19, 2014 | 82.26 | 82.28 | 81.39 | 81.81 | 115,851 | -0.39(-0.48%) |
Mar 18, 2014 | 81.41 | 82.25 | 81.35 | 82.20 | 149,205 | +0.82(+1.01%) |
Mar 17, 2014 | 81.39 | 81.74 | 81.21 | 81.38 | 143,508 | +0.61(+0.76%) |
Mar 14, 2014 | 80.26 | 81.05 | 80.26 | 80.77 | 326,993 | +0.24(+0.29%) |
Mar 13, 2014 | 81.61 | 81.71 | 80.19 | 80.53 | 190,738 | -0.86(-1.05%) |
Mar 12, 2014 | 80.77 | 81.39 | 80.62 | 81.39 | 214,585 | +0.20(+0.24%) |
Mar 11, 2014 | 81.99 | 82.13 | 81.01 | 81.19 | 148,052 | -0.68(-0.83%) |
Mar 10, 2014 | 82.06 | 82.09 | 81.45 | 81.87 | 158,462 | -0.22(-0.27%) |
Mar 07, 2014 | 82.48 | 82.48 | 81.76 | 82.09 | 153,501 | +0.07(+0.08%) |
Mar 06, 2014 | 82.12 | 82.18 | 81.88 | 82.02 | 141,129 | +0.16(+0.20%) |
Mar 05, 2014 | 81.90 | 81.99 | 81.70 | 81.86 | 145,635 | -0.07(-0.08%) |
Mar 04, 2014 | 81.34 | 82.15 | 81.22 | 81.93 | 256,870 | +1.51(+1.88%) |
Mar 03, 2014 | 80.31 | 80.70 | 79.78 | 80.41 | 228,052 | -0.50(-0.62%) |
Feb 28, 2014 | 80.66 | 81.40 | 80.52 | 80.92 | 375,974 | +0.16(+0.20%) |
Feb 27, 2014 | 80.14 | 80.75 | 80.09 | 80.75 | 124,491 | +0.43(+0.54%) |
Feb 26, 2014 | 79.91 | 80.67 | 79.91 | 80.32 | 111,698 | +0.42(+0.52%) |
Feb 25, 2014 | 79.95 | 80.27 | 79.61 | 79.91 | 114,985 | +0.05(+0.06%) |
Feb 24, 2014 | 79.83 | 80.34 | 79.41 | 79.86 | 219,381 | +0.45(+0.56%) |
Feb 21, 2014 | 79.40 | 79.60 | 79.17 | 79.41 | 118,278 | +0.23(+0.29%) |
Feb 20, 2014 | 78.65 | 79.29 | 78.47 | 79.18 | 173,569 | +0.61(+0.78%) |
Feb 19, 2014 | 79.01 | 79.48 | 78.47 | 78.57 | 229,440 | -0.68(-0.85%) |
Feb 18, 2014 | 78.99 | 79.35 | 78.73 | 79.25 | 277,836 | +0.42(+0.54%) |
Feb 14, 2014 | 78.32 | 78.82 | 78.82 | 78.82 | 273,705 | +0.33(+0.43%) |
Feb 13, 2014 | 77.08 | 78.53 | 76.90 | 78.49 | 241,196 | +0.84(+1.08%) |
Feb 12, 2014 | 77.43 | 78.03 | 77.43 | 77.65 | 214,479 | +0.33(+0.42%) |
Feb 11, 2014 | 76.80 | 77.52 | 76.65 | 77.33 | 179,376 | +0.64(+0.84%) |
Feb 10, 2014 | 76.59 | 76.96 | 76.14 | 76.68 | 125,823 | +0.15(+0.19%) |
Feb 07, 2014 | 76.20 | 76.64 | 75.90 | 76.54 | 241,670 | +0.71(+0.93%) |
Feb 06, 2014 | 75.28 | 75.90 | 75.11 | 75.83 | 162,730 | +0.84(+1.12%) |
Feb 05, 2014 | 74.87 | 75.22 | 74.23 | 74.99 | 234,588 | -0.24(-0.31%) |
Feb 04, 2014 | 74.91 | 75.45 | 74.39 | 75.22 | 224,103 | +0.59(+0.79%) |