Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 81.03 | 81.33 | 79.98 | 80.47 | 918,982 | -0.70(-0.86%) |
Apr 29, 2014 | 80.85 | 81.38 | 79.79 | 81.17 | 572,000 | +0.58(+0.72%) |
Apr 28, 2014 | 79.98 | 81.23 | 79.61 | 80.58 | 1,008,547 | +0.99(+1.25%) |
Apr 25, 2014 | 78.37 | 79.71 | 78.07 | 79.59 | 498,058 | +0.83(+1.05%) |
Apr 24, 2014 | 78.37 | 79.44 | 78.33 | 78.76 | 899,625 | +0.60(+0.77%) |
Apr 23, 2014 | 78.79 | 79.84 | 77.60 | 78.16 | 687,497 | -0.63(-0.80%) |
Apr 22, 2014 | 75.00 | 81.20 | 75.00 | 78.79 | 2,719,321 | +3.98(+5.32%) |
Apr 21, 2014 | 74.08 | 75.53 | 74.05 | 74.82 | 396,557 | +0.87(+1.18%) |
Apr 17, 2014 | 75.62 | 73.95 | 73.95 | 73.95 | 737,854 | -1.68(-2.23%) |
Apr 16, 2014 | 75.42 | 76.51 | 75.18 | 75.63 | 341,323 | +0.79(+1.05%) |
Apr 15, 2014 | 74.32 | 75.02 | 73.41 | 74.84 | 454,920 | +0.77(+1.04%) |
Apr 14, 2014 | 74.52 | 74.52 | 73.63 | 74.07 | 330,384 | +0.16(+0.21%) |
Apr 11, 2014 | 75.05 | 75.29 | 73.26 | 73.91 | 1,045,697 | -1.89(-2.49%) |
Apr 10, 2014 | 77.86 | 78.20 | 75.52 | 75.80 | 612,331 | -2.00(-2.58%) |
Apr 09, 2014 | 77.22 | 77.84 | 77.03 | 77.81 | 293,267 | +0.54(+0.70%) |
Apr 08, 2014 | 75.95 | 77.33 | 75.53 | 77.27 | 426,014 | +1.38(+1.82%) |
Apr 07, 2014 | 77.12 | 77.39 | 75.70 | 75.88 | 825,207 | -1.36(-1.76%) |
Apr 04, 2014 | 79.03 | 79.80 | 76.99 | 77.24 | 789,981 | -1.62(-2.05%) |
Apr 03, 2014 | 78.90 | 79.39 | 78.21 | 78.86 | 653,503 | -0.07(-0.08%) |
Apr 02, 2014 | 77.48 | 78.97 | 77.13 | 78.92 | 600,960 | +1.78(+2.31%) |
Apr 01, 2014 | 76.13 | 77.18 | 75.94 | 77.14 | 457,086 | +1.22(+1.60%) |
Mar 31, 2014 | 75.63 | 75.97 | 74.69 | 75.93 | 582,048 | +0.47(+0.62%) |
Mar 28, 2014 | 73.87 | 75.55 | 73.73 | 75.46 | 488,893 | +1.59(+2.15%) |
Mar 27, 2014 | 73.35 | 74.10 | 73.09 | 73.87 | 588,416 | +0.39(+0.54%) |
Mar 26, 2014 | 72.89 | 73.98 | 72.50 | 73.48 | 582,230 | +0.79(+1.08%) |
Mar 25, 2014 | 72.70 | 72.99 | 72.11 | 72.69 | 632,099 | +0.02(+0.02%) |
Mar 24, 2014 | 74.43 | 74.69 | 72.54 | 72.67 | 620,906 | -2.01(-2.69%) |
Mar 21, 2014 | 74.43 | 75.53 | 74.39 | 74.68 | 683,031 | +0.56(+0.75%) |
Mar 20, 2014 | 73.42 | 74.25 | 72.98 | 74.13 | 417,850 | +0.44(+0.59%) |
Mar 19, 2014 | 74.96 | 75.13 | 73.49 | 73.69 | 467,516 | -1.22(-1.63%) |
Mar 18, 2014 | 74.87 | 75.32 | 74.59 | 74.91 | 424,096 | +0.19(+0.25%) |
Mar 17, 2014 | 74.73 | 76.06 | 74.66 | 74.73 | 520,936 | +0.32(+0.43%) |
Mar 14, 2014 | 75.38 | 76.01 | 74.30 | 74.40 | 518,950 | -1.15(-1.52%) |
Mar 13, 2014 | 76.42 | 76.93 | 75.20 | 75.55 | 393,294 | -0.68(-0.89%) |
Mar 12, 2014 | 75.64 | 76.28 | 75.38 | 76.24 | 387,877 | +0.24(+0.31%) |
Mar 11, 2014 | 75.41 | 77.19 | 75.41 | 76.00 | 554,483 | +0.21(+0.28%) |
Mar 10, 2014 | 75.19 | 75.96 | 74.85 | 75.78 | 528,671 | +0.44(+0.59%) |
Mar 07, 2014 | 74.31 | 75.55 | 74.20 | 75.34 | 486,701 | +1.21(+1.63%) |
Mar 06, 2014 | 74.08 | 74.50 | 73.66 | 74.13 | 586,749 | +0.16(+0.21%) |
Mar 05, 2014 | 73.63 | 74.75 | 73.51 | 73.98 | 1,003,673 | -0.97(-1.29%) |
Mar 04, 2014 | 76.12 | 76.15 | 74.89 | 74.95 | 636,284 | -0.57(-0.75%) |
Mar 03, 2014 | 75.42 | 75.84 | 74.36 | 75.51 | 503,912 | -0.51(-0.67%) |
Feb 28, 2014 | 75.43 | 76.62 | 75.27 | 76.02 | 641,906 | +0.56(+0.74%) |
Feb 27, 2014 | 75.80 | 76.52 | 75.17 | 75.46 | 915,055 | -0.71(-0.93%) |
Feb 26, 2014 | 73.52 | 77.42 | 73.52 | 76.17 | 1,897,654 | +2.13(+2.87%) |
Feb 25, 2014 | 68.67 | 74.30 | 68.67 | 74.04 | 2,791,173 | +5.39(+7.86%) |
Feb 24, 2014 | 69.34 | 70.91 | 67.95 | 68.65 | 4,741,841 | -4.71(-6.41%) |
Feb 21, 2014 | 72.15 | 73.54 | 71.68 | 73.35 | 762,316 | +1.06(+1.47%) |
Feb 20, 2014 | 71.80 | 72.54 | 71.54 | 72.29 | 683,854 | +0.62(+0.87%) |
Feb 19, 2014 | 71.61 | 72.99 | 70.87 | 71.67 | 705,652 | -1.03(-1.41%) |
Feb 18, 2014 | 73.89 | 74.03 | 72.49 | 72.70 | 778,363 | -0.96(-1.30%) |
Feb 14, 2014 | 73.71 | 73.66 | 73.66 | 73.66 | 734,452 | -0.23(-0.31%) |
Feb 13, 2014 | 72.55 | 74.02 | 71.61 | 73.89 | 652,485 | +1.03(+1.41%) |
Feb 12, 2014 | 73.16 | 73.44 | 72.32 | 72.86 | 666,265 | -0.23(-0.31%) |
Feb 11, 2014 | 71.80 | 73.18 | 71.80 | 73.09 | 681,555 | +0.91(+1.26%) |
Feb 10, 2014 | 72.92 | 73.46 | 70.96 | 72.18 | 691,961 | -0.96(-1.31%) |
Feb 07, 2014 | 74.54 | 75.00 | 73.00 | 73.14 | 487,747 | -1.00(-1.35%) |
Feb 06, 2014 | 70.64 | 74.22 | 70.64 | 74.14 | 1,021,723 | +3.72(+5.28%) |
Feb 05, 2014 | 70.22 | 70.66 | 69.36 | 70.42 | 409,029 | +0.08(+0.12%) |
Feb 04, 2014 | 70.21 | 71.14 | 69.99 | 70.34 | 643,950 | +0.35(+0.50%) |