Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 83.55 | 83.56 | 82.10 | 83.29 | 1,890,271 | -0.22(-0.26%) |
Apr 29, 2014 | 83.00 | 83.59 | 82.61 | 83.51 | 1,404,095 | +0.94(+1.13%) |
Apr 28, 2014 | 83.10 | 83.50 | 82.28 | 82.57 | 1,887,647 | -0.12(-0.15%) |
Apr 25, 2014 | 83.12 | 83.20 | 82.50 | 82.69 | 1,699,235 | -0.43(-0.52%) |
Apr 24, 2014 | 82.88 | 83.15 | 82.54 | 83.12 | 1,644,736 | +0.52(+0.63%) |
Apr 23, 2014 | 82.24 | 82.94 | 82.09 | 82.60 | 1,339,377 | +0.36(+0.44%) |
Apr 22, 2014 | 82.15 | 82.50 | 81.91 | 82.24 | 1,490,350 | +0.19(+0.23%) |
Apr 21, 2014 | 82.21 | 82.37 | 81.86 | 82.06 | 1,187,343 | -0.11(-0.13%) |
Apr 17, 2014 | 82.42 | 82.16 | 82.16 | 82.16 | 1,239,112 | -0.35(-0.42%) |
Apr 16, 2014 | 82.20 | 82.52 | 81.77 | 82.51 | 1,341,713 | +1.03(+1.26%) |
Apr 15, 2014 | 80.99 | 81.49 | 80.62 | 81.49 | 2,058,472 | +0.49(+0.60%) |
Apr 14, 2014 | 81.26 | 81.64 | 80.44 | 81.00 | 1,396,198 | +0.16(+0.20%) |
Apr 11, 2014 | 80.57 | 81.38 | 80.04 | 80.84 | 2,613,422 | +0.59(+0.73%) |
Apr 10, 2014 | 80.75 | 81.17 | 80.25 | 80.25 | 1,921,459 | -0.43(-0.53%) |
Apr 09, 2014 | 79.84 | 80.71 | 79.44 | 80.68 | 1,173,315 | +1.08(+1.36%) |
Apr 08, 2014 | 79.47 | 79.81 | 79.40 | 79.60 | 1,293,559 | +0.15(+0.18%) |
Apr 07, 2014 | 80.13 | 80.36 | 79.42 | 79.45 | 1,132,690 | -0.63(-0.79%) |
Apr 04, 2014 | 80.84 | 81.09 | 80.06 | 80.09 | 1,500,590 | -0.48(-0.60%) |
Apr 03, 2014 | 80.62 | 80.97 | 80.33 | 80.57 | 1,743,865 | +0.13(+0.16%) |
Apr 02, 2014 | 80.57 | 80.85 | 80.22 | 80.44 | 2,082,274 | -0.21(-0.26%) |
Apr 01, 2014 | 80.83 | 81.02 | 80.16 | 80.65 | 1,672,779 | +0.02(+0.02%) |
Mar 31, 2014 | 80.31 | 80.67 | 80.18 | 80.63 | 1,501,824 | +0.95(+1.20%) |
Mar 28, 2014 | 79.83 | 79.94 | 79.42 | 79.68 | 1,149,159 | +0.24(+0.31%) |
Mar 27, 2014 | 79.42 | 79.62 | 79.07 | 79.44 | 1,929,823 | -0.08(-0.10%) |
Mar 26, 2014 | 77.33 | 80.66 | 77.33 | 79.52 | 1,413,435 | -0.66(-0.82%) |
Mar 25, 2014 | 80.35 | 80.52 | 79.98 | 80.18 | 1,574,715 | +0.05(+0.06%) |
Mar 24, 2014 | 80.52 | 80.68 | 79.77 | 80.13 | 1,967,001 | -0.15(-0.19%) |
Mar 21, 2014 | 79.76 | 81.36 | 79.26 | 80.28 | 3,057,120 | +0.69(+0.86%) |
Mar 20, 2014 | 79.20 | 79.73 | 78.79 | 79.59 | 2,301,917 | +0.19(+0.24%) |
Mar 19, 2014 | 80.28 | 80.53 | 79.11 | 79.40 | 1,574,083 | -0.83(-1.04%) |
Mar 18, 2014 | 80.01 | 80.26 | 79.76 | 80.23 | 1,776,340 | +0.34(+0.43%) |
Mar 17, 2014 | 79.41 | 79.97 | 79.19 | 79.89 | 1,570,106 | +0.81(+1.02%) |
Mar 14, 2014 | 78.75 | 79.28 | 78.63 | 79.08 | 2,037,501 | +0.19(+0.24%) |
Mar 13, 2014 | 79.21 | 79.21 | 78.45 | 78.90 | 2,808,921 | +0.03(+0.04%) |
Mar 12, 2014 | 78.50 | 78.95 | 78.14 | 78.87 | 1,420,774 | +0.14(+0.17%) |
Mar 11, 2014 | 79.34 | 79.52 | 78.59 | 78.73 | 1,006,943 | -0.37(-0.47%) |
Mar 10, 2014 | 78.85 | 79.35 | 78.75 | 79.10 | 2,156,774 | +0.02(+0.03%) |
Mar 07, 2014 | 79.62 | 79.88 | 78.90 | 79.08 | 2,212,922 | -0.31(-0.39%) |
Mar 06, 2014 | 79.08 | 79.72 | 78.84 | 79.38 | 1,645,766 | +0.40(+0.50%) |
Mar 05, 2014 | 78.88 | 79.21 | 78.58 | 78.99 | 1,439,164 | +0.15(+0.19%) |
Mar 04, 2014 | 78.81 | 78.94 | 78.49 | 78.83 | 2,372,104 | +0.85(+1.09%) |
Mar 03, 2014 | 78.23 | 78.46 | 77.52 | 77.98 | 1,701,580 | -1.17(-1.48%) |
Feb 28, 2014 | 78.45 | 79.34 | 78.33 | 79.16 | 2,201,098 | +0.90(+1.15%) |
Feb 27, 2014 | 77.66 | 78.44 | 77.61 | 78.26 | 1,545,738 | +0.53(+0.69%) |
Feb 26, 2014 | 77.95 | 78.29 | 77.62 | 77.73 | 1,392,878 | -0.35(-0.45%) |
Feb 25, 2014 | 78.23 | 78.38 | 77.92 | 78.07 | 1,568,316 | -0.21(-0.27%) |
Feb 24, 2014 | 78.49 | 79.06 | 78.28 | 78.28 | 1,739,030 | -0.32(-0.41%) |
Feb 21, 2014 | 78.52 | 79.14 | 78.19 | 78.61 | 1,562,959 | +0.33(+0.42%) |
Feb 20, 2014 | 78.13 | 78.68 | 77.56 | 78.28 | 1,950,562 | +0.09(+0.11%) |
Feb 19, 2014 | 78.67 | 79.16 | 78.16 | 78.19 | 1,876,010 | -0.64(-0.81%) |
Feb 18, 2014 | 78.53 | 78.94 | 78.32 | 78.83 | 1,793,333 | +0.40(+0.51%) |
Feb 14, 2014 | 77.76 | 78.43 | 78.43 | 78.43 | 1,763,359 | +0.67(+0.86%) |
Feb 13, 2014 | 76.84 | 77.81 | 76.80 | 77.76 | 1,656,615 | +0.35(+0.45%) |
Feb 12, 2014 | 77.81 | 78.10 | 77.34 | 77.41 | 2,073,247 | -0.89(-1.14%) |
Feb 11, 2014 | 77.10 | 78.33 | 77.01 | 78.30 | 2,909,937 | +1.44(+1.87%) |
Feb 10, 2014 | 76.18 | 76.86 | 75.97 | 76.86 | 2,117,384 | +0.35(+0.45%) |
Feb 07, 2014 | 76.09 | 76.55 | 75.74 | 76.51 | 2,641,905 | +0.90(+1.19%) |
Feb 06, 2014 | 75.53 | 76.18 | 75.24 | 75.61 | 3,692,516 | +0.19(+0.26%) |
Feb 05, 2014 | 74.85 | 75.68 | 74.83 | 75.42 | 3,166,812 | +0.33(+0.44%) |
Feb 04, 2014 | 75.39 | 75.73 | 74.89 | 75.09 | 3,176,338 | +0.19(+0.26%) |