Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.46 | 76.58 | 75.58 | 76.37 | 141,439 | -0.21(-0.27%) |
Apr 29, 2014 | 76.46 | 77.26 | 76.07 | 76.58 | 79,810 | +0.39(+0.51%) |
Apr 28, 2014 | 76.01 | 77.36 | 74.94 | 76.19 | 146,229 | +0.36(+0.47%) |
Apr 25, 2014 | 76.46 | 77.34 | 75.39 | 75.83 | 146,692 | -0.87(-1.13%) |
Apr 24, 2014 | 77.15 | 77.15 | 75.85 | 76.70 | 121,442 | +0.33(+0.43%) |
Apr 23, 2014 | 76.65 | 77.65 | 76.24 | 76.37 | 89,478 | -0.28(-0.37%) |
Apr 22, 2014 | 76.14 | 76.98 | 75.72 | 76.65 | 109,586 | +0.65(+0.86%) |
Apr 21, 2014 | 76.32 | 76.85 | 75.39 | 76.00 | 112,282 | +0.12(+0.16%) |
Apr 17, 2014 | 76.40 | 75.88 | 75.88 | 75.88 | 172,700 | -0.67(-0.88%) |
Apr 16, 2014 | 76.79 | 77.81 | 75.83 | 76.55 | 126,360 | +0.20(+0.26%) |
Apr 15, 2014 | 75.25 | 76.85 | 74.29 | 76.35 | 176,945 | +1.09(+1.45%) |
Apr 14, 2014 | 75.59 | 76.35 | 74.52 | 75.26 | 109,235 | +0.45(+0.60%) |
Apr 11, 2014 | 74.83 | 75.59 | 73.82 | 74.81 | 163,365 | -0.95(-1.25%) |
Apr 10, 2014 | 77.66 | 78.32 | 75.70 | 75.76 | 213,506 | -1.76(-2.27%) |
Apr 09, 2014 | 78.06 | 78.06 | 76.42 | 77.52 | 180,452 | -0.30(-0.39%) |
Apr 08, 2014 | 76.96 | 78.55 | 76.87 | 77.82 | 190,074 | +0.85(+1.10%) |
Apr 07, 2014 | 77.72 | 77.90 | 75.85 | 76.97 | 217,357 | -1.01(-1.30%) |
Apr 04, 2014 | 77.97 | 79.99 | 77.20 | 77.98 | 301,783 | +2.04(+2.69%) |
Apr 03, 2014 | 76.55 | 77.58 | 75.76 | 75.94 | 145,580 | -0.47(-0.62%) |
Apr 02, 2014 | 74.78 | 76.41 | 74.69 | 76.41 | 106,144 | +1.73(+2.32%) |
Apr 01, 2014 | 74.87 | 75.54 | 73.71 | 74.68 | 123,808 | +0.11(+0.15%) |
Mar 31, 2014 | 74.11 | 74.89 | 73.60 | 74.57 | 130,324 | +0.71(+0.96%) |
Mar 28, 2014 | 74.02 | 75.41 | 73.83 | 73.86 | 171,250 | -0.16(-0.22%) |
Mar 27, 2014 | 74.08 | 74.91 | 73.44 | 74.02 | 151,045 | +0.07(+0.09%) |
Mar 26, 2014 | 75.62 | 77.02 | 73.92 | 73.95 | 282,122 | -1.47(-1.95%) |
Mar 25, 2014 | 77.61 | 78.10 | 75.27 | 75.42 | 198,103 | -1.96(-2.53%) |
Mar 24, 2014 | 79.00 | 79.78 | 76.91 | 77.38 | 216,872 | -1.41(-1.79%) |
Mar 21, 2014 | 78.01 | 80.52 | 78.01 | 78.79 | 333,200 | +1.19(+1.53%) |
Mar 20, 2014 | 75.78 | 78.62 | 75.34 | 77.60 | 218,482 | +1.74(+2.29%) |
Mar 19, 2014 | 76.01 | 76.60 | 75.37 | 75.86 | 124,707 | -0.13(-0.17%) |
Mar 18, 2014 | 74.84 | 76.24 | 74.41 | 75.99 | 180,269 | +1.38(+1.85%) |
Mar 17, 2014 | 75.31 | 76.21 | 74.45 | 74.61 | 250,484 | -1.43(-1.88%) |
Mar 14, 2014 | 73.96 | 77.48 | 73.75 | 76.04 | 278,479 | +2.53(+3.44%) |
Mar 13, 2014 | 72.44 | 74.05 | 70.77 | 73.51 | 448,374 | +0.56(+0.77%) |
Mar 12, 2014 | 72.56 | 73.21 | 72.26 | 72.95 | 267,496 | -0.27(-0.37%) |
Mar 11, 2014 | 73.66 | 73.79 | 72.97 | 73.22 | 154,206 | -0.52(-0.71%) |
Mar 10, 2014 | 73.90 | 74.15 | 73.54 | 73.74 | 191,983 | -0.25(-0.34%) |
Mar 07, 2014 | 73.68 | 74.35 | 73.18 | 73.99 | 153,583 | +0.80(+1.09%) |
Mar 06, 2014 | 73.31 | 73.72 | 72.12 | 73.19 | 220,210 | -0.13(-0.18%) |
Mar 05, 2014 | 74.33 | 75.00 | 72.95 | 73.32 | 180,727 | -0.98(-1.32%) |
Mar 04, 2014 | 73.79 | 75.63 | 73.65 | 74.30 | 190,294 | +0.87(+1.18%) |
Mar 03, 2014 | 73.91 | 74.17 | 72.82 | 73.43 | 138,366 | -0.82(-1.10%) |
Feb 28, 2014 | 74.63 | 75.50 | 73.91 | 74.25 | 153,642 | -0.18(-0.24%) |
Feb 27, 2014 | 73.78 | 74.71 | 72.87 | 74.43 | 81,117 | +0.40(+0.54%) |
Feb 26, 2014 | 71.81 | 74.14 | 71.68 | 74.03 | 145,069 | +2.63(+3.68%) |
Feb 25, 2014 | 71.35 | 71.74 | 70.89 | 71.40 | 160,084 | +0.12(+0.17%) |
Feb 24, 2014 | 71.50 | 72.07 | 70.70 | 71.28 | 217,035 | +0.28(+0.39%) |
Feb 21, 2014 | 69.75 | 71.24 | 69.68 | 71.00 | 189,036 | +1.38(+1.98%) |
Feb 20, 2014 | 69.35 | 69.91 | 68.70 | 69.62 | 162,340 | +0.39(+0.56%) |
Feb 19, 2014 | 69.41 | 70.60 | 68.52 | 69.23 | 247,313 | -2.92(-4.05%) |
Feb 18, 2014 | 71.41 | 72.47 | 70.99 | 72.15 | 162,016 | +0.74(+1.04%) |
Feb 14, 2014 | 72.09 | 71.41 | 71.41 | 71.41 | 112,000 | -0.72(-1.00%) |
Feb 13, 2014 | 70.77 | 72.56 | 70.61 | 72.13 | 92,282 | +0.92(+1.29%) |
Feb 12, 2014 | 72.17 | 73.25 | 70.62 | 71.21 | 147,386 | -0.97(-1.34%) |
Feb 11, 2014 | 71.19 | 72.53 | 71.03 | 72.18 | 109,285 | +1.35(+1.91%) |
Feb 10, 2014 | 71.43 | 72.08 | 69.92 | 70.83 | 118,037 | -0.51(-0.71%) |
Feb 07, 2014 | 70.45 | 71.92 | 70.37 | 71.34 | 149,639 | +1.17(+1.67%) |
Feb 06, 2014 | 68.93 | 70.27 | 68.93 | 70.17 | 179,770 | +1.36(+1.98%) |
Feb 05, 2014 | 69.84 | 69.93 | 68.58 | 68.81 | 306,480 | -1.24(-1.77%) |
Feb 04, 2014 | 69.96 | 70.87 | 69.81 | 70.05 | 171,231 | +0.27(+0.39%) |