Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.79 | 77.43 | 76.69 | 77.14 | 11,135,658 | +0.20(+0.26%) |
Apr 29, 2014 | 77.40 | 77.66 | 76.88 | 76.94 | 10,256,907 | -0.24(-0.31%) |
Apr 28, 2014 | 76.58 | 77.30 | 76.25 | 77.17 | 11,537,123 | +1.18(+1.55%) |
Apr 25, 2014 | 76.13 | 76.35 | 75.70 | 75.99 | 7,744,689 | -0.13(-0.17%) |
Apr 24, 2014 | 76.34 | 76.44 | 75.81 | 76.12 | 8,074,842 | -0.20(-0.26%) |
Apr 23, 2014 | 76.34 | 76.58 | 76.09 | 76.32 | 7,715,783 | +0.03(+0.04%) |
Apr 22, 2014 | 76.15 | 76.72 | 75.96 | 76.29 | 10,342,875 | +0.14(+0.18%) |
Apr 21, 2014 | 75.40 | 76.25 | 75.14 | 76.15 | 9,232,599 | +0.79(+1.05%) |
Apr 17, 2014 | 75.16 | 75.36 | 75.36 | 75.36 | 12,019,745 | +0.16(+0.21%) |
Apr 16, 2014 | 75.83 | 75.93 | 74.68 | 75.20 | 14,841,799 | -0.34(-0.45%) |
Apr 15, 2014 | 74.97 | 75.55 | 74.67 | 75.54 | 18,380,010 | +1.57(+2.12%) |
Apr 14, 2014 | 74.08 | 74.14 | 73.30 | 73.98 | 11,313,622 | +0.21(+0.28%) |
Apr 11, 2014 | 73.26 | 74.02 | 73.15 | 73.77 | 11,438,902 | +0.25(+0.34%) |
Apr 10, 2014 | 75.29 | 75.34 | 73.50 | 73.52 | 12,680,901 | -1.84(-2.44%) |
Apr 09, 2014 | 74.95 | 75.39 | 74.46 | 75.35 | 11,696,514 | +0.68(+0.91%) |
Apr 08, 2014 | 74.65 | 75.18 | 74.25 | 74.68 | 12,605,602 | +0.13(+0.17%) |
Apr 07, 2014 | 74.93 | 75.67 | 74.50 | 74.55 | 14,981,159 | -0.40(-0.54%) |
Apr 04, 2014 | 75.10 | 75.68 | 74.87 | 74.95 | 13,538,691 | +0.12(+0.16%) |
Apr 03, 2014 | 74.61 | 74.89 | 74.27 | 74.83 | 7,175,199 | +0.02(+0.03%) |
Apr 02, 2014 | 74.64 | 74.93 | 74.15 | 74.81 | 10,499,008 | +0.22(+0.30%) |
Apr 01, 2014 | 74.87 | 75.15 | 74.15 | 74.59 | 9,281,861 | -0.22(-0.30%) |
Mar 31, 2014 | 74.63 | 75.09 | 74.33 | 74.81 | 9,894,638 | +0.60(+0.81%) |
Mar 28, 2014 | 74.26 | 74.80 | 73.84 | 74.20 | 11,576,554 | +0.12(+0.16%) |
Mar 27, 2014 | 73.93 | 74.40 | 73.31 | 74.08 | 11,358,393 | +0.18(+0.24%) |
Mar 26, 2014 | 74.26 | 74.99 | 73.91 | 73.91 | 14,666,594 | -0.25(-0.34%) |
Mar 25, 2014 | 72.88 | 74.40 | 72.88 | 74.16 | 18,584,208 | +1.66(+2.29%) |
Mar 24, 2014 | 72.57 | 72.67 | 72.00 | 72.50 | 18,310,300 | -0.56(-0.76%) |
Mar 21, 2014 | 72.17 | 73.05 | 71.49 | 73.05 | 31,522,238 | +1.38(+1.92%) |
Mar 20, 2014 | 71.22 | 71.73 | 70.79 | 71.68 | 7,520,787 | +0.40(+0.57%) |
Mar 19, 2014 | 71.50 | 71.86 | 70.76 | 71.27 | 7,796,273 | -0.27(-0.37%) |
Mar 18, 2014 | 71.51 | 71.77 | 71.19 | 71.54 | 7,698,091 | +0.01(+0.01%) |
Mar 17, 2014 | 71.02 | 71.72 | 70.96 | 71.53 | 7,711,341 | +0.85(+1.21%) |
Mar 14, 2014 | 70.73 | 71.16 | 70.41 | 70.68 | 9,635,549 | -0.14(-0.20%) |
Mar 13, 2014 | 71.47 | 71.74 | 70.81 | 70.82 | 10,057,091 | -0.46(-0.64%) |
Mar 12, 2014 | 70.69 | 71.30 | 70.56 | 71.28 | 8,082,212 | +0.08(+0.12%) |
Mar 11, 2014 | 71.36 | 71.39 | 70.89 | 71.20 | 7,664,844 | +0.03(+0.04%) |
Mar 10, 2014 | 70.95 | 71.20 | 70.66 | 71.17 | 6,405,659 | +0.10(+0.14%) |
Mar 07, 2014 | 71.10 | 71.19 | 70.59 | 71.07 | 8,919,147 | +0.33(+0.46%) |
Mar 06, 2014 | 70.97 | 71.32 | 70.69 | 70.74 | 10,134,768 | +0.23(+0.32%) |
Mar 05, 2014 | 71.03 | 71.05 | 70.35 | 70.51 | 8,894,123 | -0.57(-0.80%) |
Mar 04, 2014 | 70.42 | 71.17 | 70.25 | 71.08 | 11,550,360 | +1.36(+1.94%) |
Mar 03, 2014 | 69.40 | 70.05 | 69.17 | 69.73 | 9,852,476 | -0.43(-0.61%) |
Feb 28, 2014 | 69.62 | 70.55 | 69.35 | 70.15 | 12,664,499 | +0.58(+0.83%) |
Feb 27, 2014 | 69.42 | 69.62 | 69.11 | 69.57 | 9,243,857 | +0.19(+0.27%) |
Feb 26, 2014 | 69.38 | 69.71 | 69.12 | 69.38 | 8,317,520 | +0.00(+0.00%) |
Feb 25, 2014 | 69.75 | 69.96 | 69.04 | 69.38 | 8,380,434 | +0.00(+0.00%) |
Feb 24, 2014 | 69.63 | 70.05 | 69.38 | 69.38 | 11,039,059 | -0.31(-0.45%) |
Feb 21, 2014 | 69.95 | 70.25 | 69.64 | 69.70 | 9,692,797 | -0.15(-0.22%) |
Feb 20, 2014 | 69.33 | 70.11 | 69.04 | 69.85 | 10,781,113 | +0.56(+0.81%) |
Feb 19, 2014 | 69.67 | 70.13 | 69.24 | 69.29 | 10,174,506 | -0.40(-0.57%) |
Feb 18, 2014 | 70.14 | 70.20 | 69.63 | 69.69 | 9,160,567 | -0.45(-0.64%) |
Feb 14, 2014 | 70.01 | 70.14 | 70.14 | 70.14 | 7,254,485 | +0.15(+0.22%) |
Feb 13, 2014 | 69.56 | 70.03 | 69.34 | 69.98 | 7,837,406 | +0.11(+0.15%) |
Feb 12, 2014 | 70.28 | 70.31 | 69.52 | 69.88 | 10,178,127 | -0.42(-0.59%) |
Feb 11, 2014 | 68.87 | 70.29 | 68.77 | 70.29 | 15,283,924 | +1.44(+2.09%) |
Feb 10, 2014 | 68.23 | 68.87 | 67.90 | 68.86 | 10,686,169 | +0.78(+1.14%) |
Feb 07, 2014 | 67.23 | 68.08 | 67.00 | 68.08 | 12,599,236 | +0.98(+1.45%) |
Feb 06, 2014 | 66.26 | 67.11 | 66.20 | 67.10 | 13,238,388 | +1.11(+1.68%) |
Feb 05, 2014 | 65.39 | 66.29 | 65.39 | 65.99 | 14,108,023 | +0.50(+0.76%) |
Feb 04, 2014 | 65.73 | 65.98 | 65.09 | 65.49 | 15,124,685 | -0.12(-0.18%) |