Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.21 | 77.35 | 76.88 | 77.18 | 202,908 | +0.88(+1.15%) |
Apr 29, 2014 | 76.38 | 76.59 | 76.24 | 76.30 | 209,452 | -0.03(-0.04%) |
Apr 28, 2014 | 76.20 | 76.40 | 75.99 | 76.33 | 171,275 | +0.37(+0.49%) |
Apr 25, 2014 | 76.24 | 76.30 | 75.83 | 75.96 | 369,708 | -0.12(-0.16%) |
Apr 24, 2014 | 75.72 | 76.24 | 75.53 | 76.08 | 245,840 | +0.01(+0.01%) |
Apr 23, 2014 | 76.12 | 76.23 | 75.84 | 76.07 | 407,083 | +0.09(+0.12%) |
Apr 22, 2014 | 76.16 | 76.17 | 75.87 | 75.98 | 308,806 | -0.27(-0.35%) |
Apr 21, 2014 | 76.36 | 76.42 | 76.06 | 76.25 | 201,974 | -0.05(-0.07%) |
Apr 17, 2014 | 76.30 | 76.30 | 76.30 | 0 | +0.50(+0.66%) | |
Apr 16, 2014 | 75.85 | 75.85 | 75.36 | 75.80 | 410,307 | -0.31(-0.41%) |
Apr 15, 2014 | 76.30 | 76.42 | 75.55 | 76.11 | 435,784 | +0.05(+0.07%) |
Apr 14, 2014 | 76.35 | 76.42 | 75.80 | 76.06 | 432,203 | -1.07(-1.39%) |
Apr 11, 2014 | 76.92 | 77.45 | 76.92 | 77.13 | 0 | -0.45(-0.58%) |
Apr 10, 2014 | 77.52 | 77.97 | 77.34 | 77.58 | 399,014 | -0.47(-0.60%) |
Apr 09, 2014 | 77.40 | 78.05 | 77.12 | 78.05 | 638,141 | +0.38(+0.49%) |
Apr 08, 2014 | 77.07 | 77.67 | 77.07 | 77.67 | 494,248 | +1.91(+2.52%) |
Apr 07, 2014 | 75.53 | 75.90 | 75.48 | 75.76 | 284,285 | +0.28(+0.37%) |
Apr 04, 2014 | 75.71 | 75.77 | 75.42 | 75.48 | 0 | -0.42(-0.55%) |
Apr 03, 2014 | 76.04 | 76.16 | 75.66 | 75.90 | 361,381 | -0.26(-0.34%) |
Apr 02, 2014 | 76.38 | 76.56 | 75.97 | 76.16 | 564,558 | +0.90(+1.20%) |
Apr 01, 2014 | 75.10 | 75.41 | 75.05 | 75.26 | 637,116 | +0.04(+0.05%) |
Mar 31, 2014 | 75.61 | 75.87 | 75.18 | 75.22 | 519,361 | +0.34(+0.45%) |
Mar 28, 2014 | 74.84 | 74.95 | 74.55 | 74.88 | 0 | -0.06(-0.08%) |
Mar 27, 2014 | 75.17 | 75.25 | 74.74 | 74.94 | 184,942 | +0.12(+0.16%) |
Mar 26, 2014 | 75.22 | 75.40 | 74.77 | 74.82 | 350,248 | -0.06(-0.08%) |
Mar 25, 2014 | 74.27 | 74.99 | 74.16 | 74.88 | 442,545 | +1.28(+1.74%) |
Mar 24, 2014 | 73.27 | 73.95 | 72.92 | 73.60 | 328,683 | +0.23(+0.31%) |
Mar 21, 2014 | 73.59 | 73.78 | 73.21 | 73.37 | 0 | +0.37(+0.51%) |
Mar 20, 2014 | 72.63 | 73.15 | 72.50 | 73.00 | 470,262 | -0.47(-0.64%) |
Mar 19, 2014 | 74.30 | 74.36 | 73.17 | 73.47 | 296,254 | -0.93(-1.25%) |
Mar 18, 2014 | 73.87 | 74.50 | 73.85 | 74.40 | 288,382 | +0.66(+0.90%) |
Mar 17, 2014 | 73.67 | 74.18 | 73.56 | 73.74 | 310,478 | +0.25(+0.35%) |
Mar 14, 2014 | 73.65 | 73.94 | 73.34 | 73.48 | 0 | -0.36(-0.49%) |
Mar 13, 2014 | 74.98 | 75.10 | 73.66 | 73.85 | 416,879 | -1.25(-1.66%) |
Mar 12, 2014 | 74.78 | 75.14 | 74.67 | 75.10 | 466,246 | -0.18(-0.24%) |
Mar 11, 2014 | 75.41 | 75.60 | 75.16 | 75.28 | 540,704 | -0.48(-0.63%) |
Mar 10, 2014 | 75.58 | 75.80 | 75.35 | 75.76 | 188,946 | -0.14(-0.18%) |
Mar 07, 2014 | 75.80 | 75.93 | 75.53 | 75.90 | 0 | -0.14(-0.18%) |
Mar 06, 2014 | 75.95 | 76.23 | 75.90 | 76.04 | 218,426 | +0.69(+0.92%) |
Mar 05, 2014 | 75.26 | 75.60 | 75.17 | 75.35 | 270,045 | +0.00(+0.00%) |
Mar 04, 2014 | 75.09 | 75.48 | 75.09 | 75.35 | 533,915 | +0.76(+1.02%) |
Mar 03, 2014 | 74.75 | 75.78 | 74.45 | 74.59 | 339,480 | -0.85(-1.13%) |
Feb 28, 2014 | 75.34 | 75.63 | 75.32 | 75.44 | 0 | +0.43(+0.57%) |
Feb 27, 2014 | 74.81 | 75.03 | 74.59 | 75.01 | 262,625 | +0.11(+0.15%) |
Feb 26, 2014 | 74.78 | 74.92 | 74.42 | 74.90 | 316,029 | -0.21(-0.28%) |
Feb 25, 2014 | 74.92 | 75.21 | 74.60 | 75.11 | 370,932 | +0.30(+0.40%) |
Feb 24, 2014 | 74.42 | 74.97 | 74.35 | 74.81 | 550,386 | +0.34(+0.46%) |
Feb 21, 2014 | 74.18 | 74.60 | 74.16 | 74.47 | 0 | +0.82(+1.11%) |
Feb 20, 2014 | 73.85 | 73.85 | 73.61 | 73.65 | 352,400 | -0.15(-0.20%) |
Feb 19, 2014 | 73.90 | 74.28 | 73.79 | 73.80 | 277,736 | -0.25(-0.34%) |
Feb 18, 2014 | 74.00 | 74.17 | 73.83 | 74.05 | 459,755 | -0.17(-0.23%) |
Feb 14, 2014 | 74.22 | 74.22 | 74.22 | 0 | -0.02(-0.03%) | |
Feb 13, 2014 | 73.75 | 74.26 | 73.52 | 74.24 | 353,355 | -0.49(-0.66%) |
Feb 12, 2014 | 74.48 | 74.78 | 74.40 | 74.73 | 288,752 | +0.02(+0.03%) |
Feb 11, 2014 | 74.35 | 74.95 | 74.28 | 74.71 | 509,575 | -0.74(-0.98%) |
Feb 10, 2014 | 75.42 | 75.45 | 75.07 | 75.45 | 1,082,319 | -0.23(-0.30%) |
Feb 07, 2014 | 74.91 | 75.71 | 74.76 | 75.68 | 0 | +1.68(+2.27%) |
Feb 06, 2014 | 73.62 | 74.16 | 73.60 | 74.00 | 636,507 | +1.83(+2.54%) |
Feb 05, 2014 | 71.84 | 72.35 | 71.78 | 72.17 | 438,969 | +0.42(+0.59%) |
Feb 04, 2014 | 71.84 | 72.08 | 71.50 | 71.75 | 409,469 | -0.41(-0.57%) |