Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 74.68 | 75.42 | 73.70 | 75.42 | 4,235,803 | +0.38(+0.51%) |
Apr 29, 2014 | 73.54 | 75.41 | 72.99 | 75.04 | 6,402,056 | +1.97(+2.70%) |
Apr 28, 2014 | 73.93 | 74.77 | 71.21 | 73.06 | 10,471,468 | -0.29(-0.40%) |
Apr 25, 2014 | 74.48 | 75.10 | 73.18 | 73.36 | 8,455,189 | -1.85(-2.46%) |
Apr 24, 2014 | 76.34 | 76.39 | 73.24 | 75.21 | 8,622,129 | -0.45(-0.59%) |
Apr 23, 2014 | 77.14 | 77.22 | 75.09 | 75.66 | 7,356,788 | -1.22(-1.59%) |
Apr 22, 2014 | 75.45 | 77.25 | 75.33 | 76.88 | 12,000,331 | +2.42(+3.25%) |
Apr 21, 2014 | 73.31 | 74.46 | 72.51 | 74.46 | 6,662,503 | +1.70(+2.33%) |
Apr 17, 2014 | 72.51 | 72.77 | 72.77 | 72.77 | 9,070,426 | -0.19(-0.26%) |
Apr 16, 2014 | 72.17 | 73.09 | 71.22 | 72.95 | 14,000,908 | +1.68(+2.35%) |
Apr 15, 2014 | 70.98 | 72.09 | 67.96 | 71.28 | 19,591,450 | +0.73(+1.04%) |
Apr 14, 2014 | 71.54 | 72.53 | 69.22 | 70.54 | 12,574,391 | -0.03(-0.04%) |
Apr 11, 2014 | 71.69 | 74.02 | 70.50 | 70.57 | 21,194,550 | -2.11(-2.90%) |
Apr 10, 2014 | 76.83 | 76.83 | 71.96 | 72.68 | 13,960,821 | -4.32(-5.61%) |
Apr 09, 2014 | 74.37 | 77.05 | 74.35 | 77.00 | 8,436,086 | +3.03(+4.10%) |
Apr 08, 2014 | 74.65 | 74.80 | 72.44 | 73.97 | 12,064,968 | -0.32(-0.44%) |
Apr 07, 2014 | 73.64 | 75.69 | 72.80 | 74.29 | 16,603,271 | +0.50(+0.67%) |
Apr 04, 2014 | 77.62 | 77.91 | 73.32 | 73.79 | 17,057,596 | -3.08(-4.01%) |
Apr 03, 2014 | 79.24 | 79.31 | 76.11 | 76.88 | 9,298,633 | -2.26(-2.85%) |
Apr 02, 2014 | 79.96 | 80.38 | 78.44 | 79.13 | 5,768,774 | -0.02(-0.02%) |
Apr 01, 2014 | 78.19 | 80.12 | 77.95 | 79.15 | 9,826,521 | +1.72(+2.22%) |
Mar 31, 2014 | 75.69 | 77.49 | 75.69 | 77.43 | 9,587,510 | +2.30(+3.06%) |
Mar 28, 2014 | 77.50 | 78.13 | 74.90 | 75.13 | 11,675,836 | -2.21(-2.86%) |
Mar 27, 2014 | 76.71 | 78.19 | 74.91 | 77.34 | 11,035,826 | +0.34(+0.45%) |
Mar 26, 2014 | 79.26 | 79.88 | 76.97 | 77.00 | 10,624,657 | -1.42(-1.82%) |
Mar 25, 2014 | 79.15 | 80.45 | 77.19 | 78.43 | 10,655,084 | +0.07(+0.09%) |
Mar 24, 2014 | 81.02 | 81.15 | 76.26 | 78.36 | 19,869,486 | -2.22(-2.76%) |
Mar 21, 2014 | 85.26 | 85.26 | 80.53 | 80.58 | 16,771,301 | -4.01(-4.74%) |
Mar 20, 2014 | 84.70 | 85.20 | 84.05 | 84.59 | 2,996,913 | -0.40(-0.47%) |
Mar 19, 2014 | 86.16 | 86.27 | 84.41 | 84.99 | 4,241,368 | -0.90(-1.05%) |
Mar 18, 2014 | 84.20 | 85.92 | 83.99 | 85.89 | 4,276,399 | +2.21(+2.64%) |
Mar 17, 2014 | 84.08 | 85.09 | 83.53 | 83.68 | 4,892,116 | +0.52(+0.63%) |
Mar 14, 2014 | 82.87 | 84.09 | 82.47 | 83.15 | 7,385,361 | -0.30(-0.36%) |
Mar 13, 2014 | 86.08 | 86.09 | 82.88 | 83.46 | 7,859,430 | -2.19(-2.56%) |
Mar 12, 2014 | 84.14 | 85.65 | 83.90 | 85.65 | 7,112,843 | +0.80(+0.94%) |
Mar 11, 2014 | 85.69 | 86.26 | 84.52 | 84.86 | 4,061,205 | -0.47(-0.55%) |
Mar 10, 2014 | 84.96 | 85.40 | 83.76 | 85.32 | 4,367,156 | +0.36(+0.42%) |
Mar 07, 2014 | 86.48 | 86.56 | 83.35 | 84.96 | 11,905,581 | -0.57(-0.67%) |
Mar 06, 2014 | 88.34 | 88.63 | 85.11 | 85.53 | 10,541,317 | -2.34(-2.67%) |
Mar 05, 2014 | 88.49 | 88.57 | 87.58 | 87.87 | 2,276,799 | -0.31(-0.35%) |
Mar 04, 2014 | 87.87 | 88.58 | 87.69 | 88.18 | 4,977,984 | +1.74(+2.02%) |
Mar 03, 2014 | 84.85 | 86.75 | 84.76 | 86.44 | 7,682,503 | -0.17(-0.19%) |
Feb 28, 2014 | 89.22 | 89.42 | 85.48 | 86.61 | 9,814,648 | -2.53(-2.84%) |
Feb 27, 2014 | 88.55 | 89.63 | 88.15 | 89.14 | 4,004,595 | +0.64(+0.72%) |
Feb 26, 2014 | 89.56 | 89.75 | 88.22 | 88.50 | 4,231,763 | -0.99(-1.11%) |
Feb 25, 2014 | 89.94 | 90.20 | 88.63 | 89.49 | 3,276,079 | +0.38(+0.42%) |
Feb 24, 2014 | 88.61 | 89.71 | 88.01 | 89.12 | 4,582,438 | +1.10(+1.25%) |
Feb 21, 2014 | 87.24 | 88.78 | 86.98 | 88.01 | 2,962,621 | +1.06(+1.22%) |
Feb 20, 2014 | 85.84 | 87.06 | 84.86 | 86.95 | 4,140,201 | +1.30(+1.52%) |
Feb 19, 2014 | 86.58 | 86.91 | 85.49 | 85.64 | 3,823,916 | -0.90(-1.04%) |
Feb 18, 2014 | 85.27 | 86.66 | 85.10 | 86.55 | 3,423,433 | +2.20(+2.61%) |
Feb 14, 2014 | 85.28 | 84.34 | 84.34 | 84.34 | 4,271,579 | -0.83(-0.97%) |
Feb 13, 2014 | 83.00 | 85.20 | 82.87 | 85.17 | 3,447,381 | +1.37(+1.64%) |
Feb 12, 2014 | 84.64 | 84.64 | 83.62 | 83.80 | 3,294,180 | +0.38(+0.46%) |
Feb 11, 2014 | 82.83 | 83.62 | 82.04 | 83.41 | 3,831,512 | +1.29(+1.58%) |
Feb 10, 2014 | 81.27 | 82.12 | 80.58 | 82.12 | 5,105,314 | +1.44(+1.78%) |
Feb 07, 2014 | 78.27 | 80.69 | 77.84 | 80.68 | 5,189,796 | +3.12(+4.03%) |
Feb 06, 2014 | 78.05 | 78.49 | 77.25 | 77.56 | 3,432,629 | -0.05(-0.07%) |
Feb 05, 2014 | 79.01 | 79.01 | 76.29 | 77.61 | 6,050,703 | -1.33(-1.68%) |
Feb 04, 2014 | 78.51 | 79.43 | 78.21 | 78.94 | 3,000,119 | +0.85(+1.08%) |