Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 82.51 | 82.65 | 82.21 | 82.35 | 9,306,544 | -0.30(-0.36%) |
Apr 29, 2014 | 82.61 | 83.50 | 82.51 | 82.64 | 10,159,403 | +0.16(+0.19%) |
Apr 28, 2014 | 81.52 | 82.70 | 81.52 | 82.49 | 11,689,408 | +1.14(+1.40%) |
Apr 25, 2014 | 81.50 | 81.81 | 81.08 | 81.35 | 8,808,057 | -0.20(-0.25%) |
Apr 24, 2014 | 81.90 | 81.96 | 81.44 | 81.55 | 7,902,342 | -0.26(-0.31%) |
Apr 23, 2014 | 81.48 | 81.98 | 81.48 | 81.80 | 8,505,395 | +0.45(+0.56%) |
Apr 22, 2014 | 81.27 | 81.58 | 81.10 | 81.35 | 8,853,264 | -0.16(-0.19%) |
Apr 21, 2014 | 80.73 | 81.61 | 80.73 | 81.51 | 9,550,394 | +0.37(+0.45%) |
Apr 17, 2014 | 79.86 | 81.14 | 81.14 | 81.14 | 13,115,937 | +1.21(+1.52%) |
Apr 16, 2014 | 79.32 | 80.12 | 79.32 | 79.93 | 11,091,773 | +1.00(+1.27%) |
Apr 15, 2014 | 77.88 | 78.93 | 77.64 | 78.92 | 11,664,971 | +1.05(+1.35%) |
Apr 14, 2014 | 77.31 | 77.96 | 76.98 | 77.87 | 10,371,129 | +1.10(+1.43%) |
Apr 11, 2014 | 76.43 | 77.19 | 76.43 | 76.78 | 10,713,798 | +0.22(+0.29%) |
Apr 10, 2014 | 76.89 | 77.45 | 76.46 | 76.56 | 13,093,502 | -1.58(-2.02%) |
Apr 09, 2014 | 77.30 | 78.24 | 77.15 | 78.14 | 8,162,620 | +0.85(+1.10%) |
Apr 08, 2014 | 77.19 | 77.62 | 76.88 | 77.28 | 7,166,427 | +0.30(+0.39%) |
Apr 07, 2014 | 77.63 | 77.95 | 76.98 | 76.98 | 7,972,883 | -0.96(-1.23%) |
Apr 04, 2014 | 78.56 | 78.56 | 77.80 | 77.94 | 8,080,509 | -0.16(-0.20%) |
Apr 03, 2014 | 78.58 | 78.59 | 78.00 | 78.10 | 6,776,517 | -0.20(-0.26%) |
Apr 02, 2014 | 77.76 | 78.43 | 77.76 | 78.30 | 6,862,403 | +0.23(+0.29%) |
Apr 01, 2014 | 78.17 | 78.47 | 77.97 | 78.07 | 8,217,717 | +0.06(+0.08%) |
Mar 31, 2014 | 77.93 | 78.48 | 77.73 | 78.01 | 8,343,282 | +0.27(+0.35%) |
Mar 28, 2014 | 77.50 | 77.78 | 77.22 | 77.74 | 8,955,064 | +0.54(+0.71%) |
Mar 27, 2014 | 77.25 | 77.41 | 76.65 | 77.20 | 7,912,928 | -0.03(-0.03%) |
Mar 26, 2014 | 77.28 | 77.60 | 77.00 | 77.23 | 9,051,463 | +0.41(+0.53%) |
Mar 25, 2014 | 76.25 | 76.88 | 76.24 | 76.82 | 8,489,788 | +0.81(+1.07%) |
Mar 24, 2014 | 76.10 | 76.56 | 75.88 | 76.01 | 8,210,998 | +0.14(+0.19%) |
Mar 21, 2014 | 76.29 | 77.42 | 75.83 | 75.86 | 22,702,232 | +0.08(+0.10%) |
Mar 20, 2014 | 75.35 | 76.16 | 75.00 | 75.78 | 8,015,714 | +0.20(+0.27%) |
Mar 19, 2014 | 76.02 | 76.59 | 75.22 | 75.58 | 8,475,679 | -0.68(-0.89%) |
Mar 18, 2014 | 75.85 | 76.47 | 75.58 | 76.26 | 9,498,267 | +0.77(+1.02%) |
Mar 17, 2014 | 74.96 | 75.64 | 74.88 | 75.49 | 8,973,309 | +0.64(+0.85%) |
Mar 14, 2014 | 75.03 | 75.38 | 74.58 | 74.86 | 9,587,480 | -0.23(-0.31%) |
Mar 13, 2014 | 75.84 | 75.94 | 74.87 | 75.09 | 8,221,087 | -0.79(-1.04%) |
Mar 12, 2014 | 74.88 | 76.34 | 74.88 | 75.87 | 10,384,554 | +0.75(+1.00%) |
Mar 11, 2014 | 76.04 | 76.25 | 74.95 | 75.13 | 9,551,211 | -0.87(-1.15%) |
Mar 10, 2014 | 75.74 | 76.06 | 74.87 | 76.00 | 9,446,483 | +0.50(+0.66%) |
Mar 07, 2014 | 75.49 | 76.07 | 75.21 | 75.50 | 7,705,968 | +0.15(+0.20%) |
Mar 06, 2014 | 75.26 | 75.55 | 75.02 | 75.35 | 7,889,866 | +0.28(+0.37%) |
Mar 05, 2014 | 75.50 | 75.62 | 74.80 | 75.07 | 10,138,454 | -0.58(-0.77%) |
Mar 04, 2014 | 76.03 | 76.28 | 75.62 | 75.66 | 8,551,084 | +0.31(+0.42%) |
Mar 03, 2014 | 75.31 | 76.23 | 74.96 | 75.34 | 9,210,664 | -0.32(-0.42%) |
Feb 28, 2014 | 76.02 | 76.59 | 75.32 | 75.66 | 10,589,117 | -0.24(-0.31%) |
Feb 27, 2014 | 75.88 | 75.99 | 75.16 | 75.90 | 7,502,767 | +0.12(+0.16%) |
Feb 26, 2014 | 75.33 | 76.01 | 75.05 | 75.78 | 9,318,511 | +0.35(+0.47%) |
Feb 25, 2014 | 75.03 | 75.73 | 74.95 | 75.43 | 9,101,772 | +0.54(+0.72%) |
Feb 24, 2014 | 74.42 | 75.45 | 73.93 | 74.89 | 11,184,758 | +0.96(+1.30%) |
Feb 21, 2014 | 75.26 | 75.28 | 73.87 | 73.93 | 14,056,584 | -1.26(-1.68%) |
Feb 20, 2014 | 74.47 | 75.66 | 74.20 | 75.19 | 12,805,591 | +0.66(+0.88%) |
Feb 19, 2014 | 73.84 | 75.48 | 73.79 | 74.53 | 12,178,281 | +0.58(+0.79%) |
Feb 18, 2014 | 74.70 | 74.86 | 73.87 | 73.94 | 9,307,875 | -0.51(-0.68%) |
Feb 14, 2014 | 73.86 | 74.45 | 74.45 | 74.45 | 10,328,863 | +0.64(+0.86%) |
Feb 13, 2014 | 73.30 | 73.96 | 72.94 | 73.81 | 7,714,797 | +0.31(+0.43%) |
Feb 12, 2014 | 74.06 | 74.06 | 73.35 | 73.50 | 9,788,772 | -0.36(-0.49%) |
Feb 11, 2014 | 72.85 | 74.05 | 72.80 | 73.86 | 10,569,497 | +1.23(+1.69%) |
Feb 10, 2014 | 73.14 | 73.14 | 72.23 | 72.63 | 14,225,397 | -0.23(-0.32%) |
Feb 07, 2014 | 72.77 | 72.91 | 71.79 | 72.86 | 10,932,679 | +0.51(+0.70%) |
Feb 06, 2014 | 71.60 | 72.41 | 71.47 | 72.36 | 12,270,472 | +1.14(+1.60%) |
Feb 05, 2014 | 72.18 | 72.18 | 71.06 | 71.22 | 16,241,240 | -0.85(-1.18%) |
Feb 04, 2014 | 72.74 | 72.86 | 71.85 | 72.07 | 14,941,993 | -0.20(-0.28%) |