Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 80.76 | 80.90 | 80.47 | 80.60 | 9,507,989 | -0.29(-0.36%) |
Apr 29, 2014 | 80.86 | 81.73 | 80.76 | 80.89 | 10,379,307 | +0.15(+0.19%) |
Apr 28, 2014 | 79.80 | 80.95 | 79.79 | 80.74 | 11,942,430 | +1.12(+1.40%) |
Apr 25, 2014 | 79.78 | 80.08 | 79.36 | 79.62 | 8,998,711 | -0.20(-0.25%) |
Apr 24, 2014 | 80.17 | 80.22 | 79.72 | 79.82 | 8,073,392 | -0.25(-0.31%) |
Apr 23, 2014 | 79.75 | 80.24 | 79.75 | 80.07 | 8,689,497 | +0.44(+0.56%) |
Apr 22, 2014 | 79.54 | 79.85 | 79.38 | 79.63 | 9,044,897 | -0.15(-0.19%) |
Apr 21, 2014 | 79.02 | 79.89 | 79.02 | 79.78 | 9,757,116 | +0.36(+0.45%) |
Apr 17, 2014 | 78.16 | 79.42 | 79.42 | 79.42 | 13,399,837 | +1.19(+1.52%) |
Apr 16, 2014 | 77.64 | 78.42 | 77.64 | 78.23 | 11,331,859 | +0.98(+1.27%) |
Apr 15, 2014 | 76.23 | 77.26 | 75.99 | 77.25 | 11,917,465 | +1.03(+1.35%) |
Apr 14, 2014 | 75.67 | 76.31 | 75.35 | 76.22 | 10,595,616 | +1.07(+1.43%) |
Apr 11, 2014 | 74.81 | 75.55 | 74.81 | 75.15 | 10,945,703 | +0.22(+0.29%) |
Apr 10, 2014 | 75.26 | 75.81 | 74.84 | 74.93 | 13,376,916 | -1.55(-2.02%) |
Apr 09, 2014 | 75.67 | 76.58 | 75.51 | 76.48 | 8,339,303 | +0.83(+1.10%) |
Apr 08, 2014 | 75.56 | 75.97 | 75.25 | 75.65 | 7,321,547 | +0.30(+0.39%) |
Apr 07, 2014 | 75.98 | 76.30 | 75.35 | 75.35 | 8,145,459 | -0.94(-1.23%) |
Apr 04, 2014 | 76.90 | 76.90 | 76.15 | 76.29 | 8,255,415 | -0.15(-0.20%) |
Apr 03, 2014 | 76.92 | 76.92 | 76.34 | 76.44 | 6,923,197 | -0.20(-0.26%) |
Apr 02, 2014 | 76.11 | 76.76 | 76.11 | 76.64 | 7,010,943 | +0.22(+0.29%) |
Apr 01, 2014 | 76.51 | 76.81 | 76.31 | 76.42 | 8,395,593 | +0.06(+0.08%) |
Mar 31, 2014 | 76.28 | 76.82 | 76.09 | 76.36 | 8,523,876 | +0.26(+0.35%) |
Mar 28, 2014 | 75.86 | 76.13 | 75.58 | 76.10 | 9,148,900 | +0.53(+0.71%) |
Mar 27, 2014 | 75.61 | 75.77 | 75.02 | 75.56 | 8,084,207 | -0.03(-0.03%) |
Mar 26, 2014 | 75.65 | 75.96 | 75.36 | 75.59 | 9,247,386 | +0.40(+0.53%) |
Mar 25, 2014 | 74.64 | 75.26 | 74.63 | 75.19 | 8,673,553 | +0.80(+1.07%) |
Mar 24, 2014 | 74.49 | 74.93 | 74.27 | 74.39 | 8,388,729 | +0.14(+0.19%) |
Mar 21, 2014 | 74.68 | 75.78 | 74.22 | 74.25 | 23,193,630 | +0.08(+0.10%) |
Mar 20, 2014 | 73.75 | 74.54 | 73.41 | 74.18 | 8,189,217 | +0.20(+0.27%) |
Mar 19, 2014 | 74.41 | 74.97 | 73.63 | 73.98 | 8,659,139 | -0.67(-0.89%) |
Mar 18, 2014 | 74.25 | 74.85 | 73.98 | 74.65 | 9,703,860 | +0.75(+1.02%) |
Mar 17, 2014 | 73.37 | 74.04 | 73.29 | 73.89 | 9,167,540 | +0.62(+0.85%) |
Mar 14, 2014 | 73.44 | 73.78 | 73.00 | 73.27 | 9,795,005 | -0.22(-0.31%) |
Mar 13, 2014 | 74.23 | 74.33 | 73.28 | 73.50 | 8,399,036 | -0.77(-1.04%) |
Mar 12, 2014 | 73.30 | 74.72 | 73.29 | 74.27 | 10,609,332 | +0.73(+1.00%) |
Mar 11, 2014 | 74.43 | 74.64 | 73.36 | 73.53 | 9,757,951 | -0.85(-1.15%) |
Mar 10, 2014 | 74.14 | 74.45 | 73.28 | 74.39 | 9,650,957 | +0.49(+0.66%) |
Mar 07, 2014 | 73.89 | 74.46 | 73.62 | 73.90 | 7,872,767 | +0.15(+0.20%) |
Mar 06, 2014 | 73.66 | 73.95 | 73.43 | 73.75 | 8,060,646 | +0.27(+0.37%) |
Mar 05, 2014 | 73.90 | 74.02 | 73.21 | 73.48 | 10,357,905 | -0.57(-0.77%) |
Mar 04, 2014 | 74.42 | 74.66 | 74.02 | 74.05 | 8,736,175 | +0.31(+0.42%) |
Mar 03, 2014 | 73.71 | 74.61 | 73.37 | 73.75 | 9,410,032 | -0.31(-0.42%) |
Feb 28, 2014 | 74.41 | 74.97 | 73.73 | 74.06 | 10,818,323 | -0.23(-0.31%) |
Feb 27, 2014 | 74.27 | 74.38 | 73.57 | 74.29 | 7,665,168 | +0.12(+0.16%) |
Feb 26, 2014 | 73.73 | 74.40 | 73.46 | 74.18 | 9,520,214 | +0.35(+0.47%) |
Feb 25, 2014 | 73.44 | 74.13 | 73.36 | 73.83 | 9,298,784 | +0.53(+0.72%) |
Feb 24, 2014 | 72.85 | 73.85 | 72.36 | 73.30 | 11,426,857 | +0.94(+1.30%) |
Feb 21, 2014 | 73.67 | 73.68 | 72.31 | 72.36 | 14,360,845 | -1.23(-1.68%) |
Feb 20, 2014 | 72.89 | 74.06 | 72.63 | 73.59 | 13,082,773 | +0.64(+0.88%) |
Feb 19, 2014 | 72.28 | 73.88 | 72.22 | 72.95 | 12,441,885 | +0.57(+0.79%) |
Feb 18, 2014 | 73.12 | 73.28 | 72.31 | 72.38 | 9,509,348 | -0.49(-0.68%) |
Feb 14, 2014 | 72.29 | 72.87 | 72.87 | 72.87 | 10,552,436 | +0.62(+0.86%) |
Feb 13, 2014 | 71.75 | 72.40 | 71.40 | 72.25 | 7,881,787 | +0.31(+0.43%) |
Feb 12, 2014 | 72.49 | 72.49 | 71.80 | 71.94 | 10,000,654 | -0.35(-0.49%) |
Feb 11, 2014 | 71.31 | 72.48 | 71.26 | 72.29 | 10,798,278 | +1.20(+1.69%) |
Feb 10, 2014 | 71.59 | 71.59 | 70.70 | 71.09 | 14,533,312 | -0.23(-0.32%) |
Feb 07, 2014 | 71.23 | 71.37 | 70.26 | 71.32 | 11,169,322 | +0.50(+0.70%) |
Feb 06, 2014 | 70.09 | 70.88 | 69.96 | 70.82 | 12,536,071 | +1.11(+1.60%) |
Feb 05, 2014 | 70.65 | 70.65 | 69.55 | 69.71 | 16,592,789 | -0.83(-1.18%) |
Feb 04, 2014 | 71.20 | 71.31 | 70.33 | 70.54 | 15,265,419 | -0.20(-0.28%) |