Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.43 | 77.87 | 77.43 | 77.87 | 15,863 | +0.31(+0.39%) |
Apr 29, 2014 | 77.74 | 77.74 | 77.53 | 77.56 | 7,329 | -0.13(-0.17%) |
Apr 28, 2014 | 77.35 | 77.82 | 77.22 | 77.69 | 24,479 | +0.66(+0.86%) |
Apr 25, 2014 | 76.98 | 77.33 | 76.92 | 77.03 | 19,871 | -0.43(-0.56%) |
Apr 24, 2014 | 77.67 | 77.67 | 77.24 | 77.46 | 47,832 | +0.27(+0.35%) |
Apr 23, 2014 | 77.38 | 77.46 | 77.19 | 77.19 | 7,089 | -0.30(-0.38%) |
Apr 22, 2014 | 77.31 | 77.58 | 77.30 | 77.49 | 11,269 | +0.26(+0.33%) |
Apr 21, 2014 | 77.21 | 77.25 | 76.99 | 77.23 | 18,875 | +0.04(+0.05%) |
Apr 17, 2014 | 77.09 | 77.19 | 77.19 | 77.19 | 10,816 | +0.19(+0.24%) |
Apr 16, 2014 | 76.66 | 77.00 | 76.40 | 77.00 | 10,885 | +0.80(+1.04%) |
Apr 15, 2014 | 76.17 | 76.27 | 75.65 | 76.21 | 31,802 | +0.60(+0.80%) |
Apr 14, 2014 | 75.75 | 75.91 | 75.43 | 75.61 | 11,847 | +0.27(+0.35%) |
Apr 11, 2014 | 75.69 | 76.00 | 74.83 | 75.34 | 31,449 | -0.68(-0.90%) |
Apr 10, 2014 | 76.91 | 77.19 | 76.01 | 76.02 | 40,821 | -0.82(-1.07%) |
Apr 09, 2014 | 76.52 | 76.85 | 76.46 | 76.84 | 11,846 | +0.35(+0.45%) |
Apr 08, 2014 | 76.16 | 76.53 | 76.16 | 76.50 | 4,258 | +0.23(+0.31%) |
Apr 07, 2014 | 76.13 | 76.27 | 75.99 | 76.26 | 10,507 | -0.10(-0.13%) |
Apr 04, 2014 | 77.16 | 77.31 | 76.31 | 76.36 | 9,997 | -0.63(-0.81%) |
Apr 03, 2014 | 77.29 | 77.29 | 76.75 | 76.99 | 30,348 | -0.19(-0.25%) |
Apr 02, 2014 | 76.97 | 77.20 | 76.88 | 77.18 | 10,299 | +0.22(+0.28%) |
Apr 01, 2014 | 76.59 | 76.96 | 76.59 | 76.96 | 21,748 | +0.38(+0.49%) |
Mar 31, 2014 | 76.44 | 76.64 | 76.32 | 76.59 | 19,391 | +0.60(+0.78%) |
Mar 28, 2014 | 76.09 | 76.17 | 75.89 | 75.99 | 14,233 | +0.42(+0.55%) |
Mar 27, 2014 | 75.81 | 75.94 | 75.52 | 75.57 | 15,971 | -0.05(-0.06%) |
Mar 26, 2014 | 76.06 | 76.14 | 75.62 | 75.62 | 16,769 | -0.08(-0.11%) |
Mar 25, 2014 | 75.75 | 76.06 | 75.56 | 75.70 | 9,817 | -0.03(-0.04%) |
Mar 24, 2014 | 75.92 | 75.92 | 75.42 | 75.73 | 127,175 | -0.03(-0.04%) |
Mar 21, 2014 | 76.32 | 76.56 | 75.76 | 75.76 | 45,309 | -0.20(-0.27%) |
Mar 20, 2014 | 75.70 | 76.10 | 75.49 | 75.97 | 27,062 | +0.08(+0.11%) |
Mar 19, 2014 | 76.42 | 76.55 | 75.67 | 75.88 | 8,678 | -0.53(-0.69%) |
Mar 18, 2014 | 76.06 | 76.46 | 76.06 | 76.41 | 9,195 | +0.43(+0.57%) |
Mar 17, 2014 | 75.84 | 76.02 | 75.72 | 75.98 | 10,619 | +0.60(+0.80%) |
Mar 14, 2014 | 75.49 | 75.79 | 75.38 | 75.38 | 4,524 | +0.07(+0.09%) |
Mar 13, 2014 | 76.28 | 76.28 | 75.28 | 75.31 | 15,239 | -0.63(-0.83%) |
Mar 12, 2014 | 75.55 | 75.96 | 75.55 | 75.95 | 10,694 | +0.08(+0.10%) |
Mar 11, 2014 | 76.40 | 76.49 | 75.84 | 75.87 | 29,851 | -0.36(-0.47%) |
Mar 10, 2014 | 76.26 | 76.28 | 76.05 | 76.23 | 10,884 | -0.08(-0.10%) |
Mar 07, 2014 | 76.52 | 76.52 | 76.08 | 76.31 | 136,962 | +0.01(+0.01%) |
Mar 06, 2014 | 76.24 | 76.36 | 76.14 | 76.30 | 22,799 | +0.22(+0.28%) |
Mar 05, 2014 | 76.12 | 76.21 | 76.02 | 76.08 | 13,678 | -0.14(-0.19%) |
Mar 04, 2014 | 75.80 | 76.26 | 75.80 | 76.23 | 11,380 | +1.08(+1.44%) |
Mar 03, 2014 | 74.92 | 75.26 | 74.59 | 75.15 | 96,050 | -0.38(-0.51%) |
Feb 28, 2014 | 75.35 | 75.89 | 75.35 | 75.53 | 113,607 | +0.26(+0.34%) |
Feb 27, 2014 | 75.13 | 75.36 | 74.89 | 75.27 | 37,859 | +0.19(+0.26%) |
Feb 26, 2014 | 75.09 | 75.48 | 74.99 | 75.08 | 499,707 | +0.14(+0.19%) |
Feb 25, 2014 | 75.10 | 75.16 | 74.92 | 74.94 | 5,212 | +0.19(+0.26%) |
Feb 24, 2014 | 74.60 | 75.18 | 74.45 | 74.75 | 10,613 | +0.30(+0.40%) |
Feb 21, 2014 | 74.55 | 74.78 | 74.45 | 74.45 | 7,121 | +0.04(+0.05%) |
Feb 20, 2014 | 74.01 | 74.57 | 73.98 | 74.41 | 18,967 | +0.59(+0.80%) |
Feb 19, 2014 | 73.96 | 74.34 | 73.74 | 73.82 | 9,407 | -0.36(-0.49%) |
Feb 18, 2014 | 74.58 | 74.58 | 73.92 | 74.18 | 16,036 | -0.21(-0.28%) |
Feb 14, 2014 | 73.92 | 74.39 | 74.39 | 74.39 | 17,728 | +0.36(+0.49%) |
Feb 13, 2014 | 73.26 | 74.03 | 73.26 | 74.03 | 20,289 | +0.50(+0.68%) |
Feb 12, 2014 | 73.82 | 73.88 | 73.43 | 73.53 | 19,950 | -0.23(-0.31%) |
Feb 11, 2014 | 73.14 | 73.87 | 73.14 | 73.76 | 17,681 | +0.58(+0.79%) |
Feb 10, 2014 | 72.90 | 73.18 | 72.83 | 73.18 | 11,749 | +0.18(+0.25%) |
Feb 07, 2014 | 72.53 | 73.00 | 72.47 | 73.00 | 16,155 | +0.88(+1.22%) |
Feb 06, 2014 | 71.57 | 72.20 | 71.57 | 72.12 | 80,715 | +0.97(+1.36%) |
Feb 05, 2014 | 71.17 | 71.29 | 70.65 | 71.15 | 28,387 | -0.24(-0.34%) |
Feb 04, 2014 | 71.13 | 71.41 | 71.02 | 71.39 | 31,129 | +0.73(+1.03%) |