Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 74.48 | 75.22 | 73.50 | 75.22 | 4,246,834 | +0.38(+0.51%) |
Apr 29, 2014 | 73.35 | 75.22 | 72.80 | 74.84 | 6,418,729 | +1.97(+2.70%) |
Apr 28, 2014 | 73.74 | 74.57 | 71.02 | 72.87 | 10,498,739 | -0.29(-0.40%) |
Apr 25, 2014 | 74.29 | 74.90 | 72.99 | 73.16 | 8,477,209 | -1.85(-2.47%) |
Apr 24, 2014 | 76.14 | 76.19 | 73.05 | 75.01 | 8,644,584 | -0.45(-0.59%) |
Apr 23, 2014 | 76.94 | 77.02 | 74.89 | 75.46 | 7,375,947 | -1.22(-1.59%) |
Apr 22, 2014 | 75.25 | 77.05 | 75.14 | 76.68 | 12,031,584 | +2.41(+3.25%) |
Apr 21, 2014 | 73.12 | 74.27 | 72.32 | 74.27 | 6,679,854 | +1.69(+2.33%) |
Apr 17, 2014 | 72.33 | 72.58 | 72.58 | 72.58 | 9,094,049 | -0.19(-0.26%) |
Apr 16, 2014 | 71.98 | 72.90 | 71.03 | 72.76 | 14,037,371 | +1.67(+2.35%) |
Apr 15, 2014 | 70.80 | 71.91 | 67.78 | 71.09 | 19,642,472 | +0.73(+1.04%) |
Apr 14, 2014 | 71.35 | 72.34 | 69.05 | 70.36 | 12,607,139 | -0.03(-0.04%) |
Apr 11, 2014 | 71.50 | 73.82 | 70.32 | 70.38 | 21,249,748 | -2.10(-2.90%) |
Apr 10, 2014 | 76.63 | 76.63 | 71.77 | 72.49 | 13,997,179 | -4.31(-5.61%) |
Apr 09, 2014 | 74.17 | 76.85 | 74.16 | 76.80 | 8,458,056 | +3.02(+4.10%) |
Apr 08, 2014 | 74.45 | 74.61 | 72.26 | 73.78 | 12,096,389 | -0.32(-0.44%) |
Apr 07, 2014 | 73.45 | 75.49 | 72.61 | 74.10 | 16,646,511 | +0.50(+0.67%) |
Apr 04, 2014 | 77.41 | 77.71 | 73.13 | 73.60 | 17,102,018 | -3.07(-4.01%) |
Apr 03, 2014 | 79.04 | 79.10 | 75.91 | 76.68 | 9,322,849 | -2.25(-2.85%) |
Apr 02, 2014 | 79.75 | 80.17 | 78.24 | 78.93 | 5,783,798 | -0.02(-0.02%) |
Apr 01, 2014 | 77.98 | 79.91 | 77.74 | 78.94 | 9,852,113 | +1.72(+2.22%) |
Mar 31, 2014 | 75.49 | 77.29 | 75.49 | 77.23 | 9,612,479 | +2.29(+3.06%) |
Mar 28, 2014 | 77.30 | 77.93 | 74.71 | 74.94 | 11,706,244 | -2.21(-2.86%) |
Mar 27, 2014 | 76.51 | 77.99 | 74.72 | 77.14 | 11,064,567 | +0.34(+0.45%) |
Mar 26, 2014 | 79.06 | 79.68 | 76.77 | 76.80 | 10,652,327 | -1.42(-1.82%) |
Mar 25, 2014 | 78.94 | 80.24 | 76.99 | 78.22 | 10,682,833 | +0.07(+0.09%) |
Mar 24, 2014 | 80.81 | 80.94 | 76.07 | 78.15 | 19,921,232 | -2.22(-2.76%) |
Mar 21, 2014 | 85.04 | 85.04 | 80.32 | 80.37 | 16,814,978 | -4.00(-4.74%) |
Mar 20, 2014 | 84.48 | 84.98 | 83.83 | 84.37 | 3,004,718 | -0.40(-0.47%) |
Mar 19, 2014 | 85.94 | 86.05 | 84.19 | 84.77 | 4,252,414 | -0.90(-1.05%) |
Mar 18, 2014 | 83.98 | 85.70 | 83.77 | 85.66 | 4,287,537 | +2.21(+2.64%) |
Mar 17, 2014 | 83.86 | 84.87 | 83.31 | 83.46 | 4,904,857 | +0.52(+0.63%) |
Mar 14, 2014 | 82.65 | 83.87 | 82.26 | 82.94 | 7,404,595 | -0.30(-0.36%) |
Mar 13, 2014 | 85.86 | 85.87 | 82.67 | 83.24 | 7,879,899 | -2.19(-2.56%) |
Mar 12, 2014 | 83.92 | 85.43 | 83.68 | 85.43 | 7,131,367 | +0.79(+0.94%) |
Mar 11, 2014 | 85.46 | 86.04 | 84.30 | 84.63 | 4,071,782 | -0.47(-0.55%) |
Mar 10, 2014 | 84.74 | 85.17 | 83.55 | 85.10 | 4,378,529 | +0.36(+0.42%) |
Mar 07, 2014 | 86.25 | 86.34 | 83.13 | 84.74 | 11,936,587 | -0.57(-0.67%) |
Mar 06, 2014 | 88.11 | 88.40 | 84.89 | 85.31 | 10,568,770 | -2.34(-2.67%) |
Mar 05, 2014 | 88.26 | 88.34 | 87.35 | 87.65 | 2,282,729 | -0.31(-0.35%) |
Mar 04, 2014 | 87.65 | 88.35 | 87.46 | 87.95 | 4,990,949 | +1.74(+2.02%) |
Mar 03, 2014 | 84.63 | 86.52 | 84.54 | 86.22 | 7,702,511 | -0.17(-0.19%) |
Feb 28, 2014 | 88.99 | 89.19 | 85.26 | 86.38 | 9,840,208 | -2.53(-2.84%) |
Feb 27, 2014 | 88.32 | 89.40 | 87.92 | 88.91 | 4,015,024 | +0.64(+0.72%) |
Feb 26, 2014 | 89.33 | 89.51 | 87.99 | 88.27 | 4,242,784 | -0.99(-1.11%) |
Feb 25, 2014 | 89.70 | 89.97 | 88.40 | 89.26 | 3,284,611 | +0.38(+0.42%) |
Feb 24, 2014 | 88.38 | 89.47 | 87.78 | 88.88 | 4,594,372 | +1.10(+1.25%) |
Feb 21, 2014 | 87.01 | 88.55 | 86.75 | 87.78 | 2,970,337 | +1.06(+1.22%) |
Feb 20, 2014 | 85.62 | 86.83 | 84.64 | 86.72 | 4,150,983 | +1.30(+1.52%) |
Feb 19, 2014 | 86.36 | 86.68 | 85.27 | 85.42 | 3,833,875 | -0.90(-1.04%) |
Feb 18, 2014 | 85.05 | 86.43 | 84.88 | 86.32 | 3,432,349 | +2.20(+2.61%) |
Feb 14, 2014 | 85.06 | 84.12 | 84.12 | 84.12 | 4,282,703 | -0.82(-0.97%) |
Feb 13, 2014 | 82.78 | 84.98 | 82.65 | 84.95 | 3,456,360 | +1.37(+1.64%) |
Feb 12, 2014 | 84.42 | 84.42 | 83.40 | 83.58 | 3,302,760 | +0.38(+0.46%) |
Feb 11, 2014 | 82.62 | 83.40 | 81.83 | 83.20 | 3,841,491 | +1.29(+1.58%) |
Feb 10, 2014 | 81.05 | 81.91 | 80.37 | 81.91 | 5,118,609 | +1.43(+1.78%) |
Feb 07, 2014 | 78.06 | 80.48 | 77.64 | 80.47 | 5,203,311 | +3.12(+4.03%) |
Feb 06, 2014 | 77.85 | 78.29 | 77.05 | 77.36 | 3,441,569 | -0.05(-0.07%) |
Feb 05, 2014 | 78.80 | 78.80 | 76.10 | 77.41 | 6,066,461 | -1.33(-1.68%) |
Feb 04, 2014 | 78.30 | 79.22 | 78.01 | 78.73 | 3,007,932 | +0.84(+1.08%) |