Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.24 | 85.26 | 84.52 | 84.65 | 2,138,782 | +2.88(+3.52%) |
Apr 29, 2014 | 81.32 | 81.89 | 81.30 | 81.77 | 721,892 | +0.93(+1.15%) |
Apr 28, 2014 | 80.98 | 81.12 | 80.66 | 80.84 | 483,772 | +0.26(+0.32%) |
Apr 25, 2014 | 80.60 | 80.79 | 80.32 | 80.58 | 503,192 | -0.32(-0.40%) |
Apr 24, 2014 | 80.70 | 81.00 | 80.47 | 80.90 | 305,131 | +0.34(+0.42%) |
Apr 23, 2014 | 80.50 | 80.64 | 80.35 | 80.56 | 375,220 | +0.33(+0.41%) |
Apr 22, 2014 | 80.39 | 80.67 | 80.21 | 80.23 | 416,182 | -0.53(-0.66%) |
Apr 21, 2014 | 80.50 | 80.88 | 80.50 | 80.76 | 211,897 | +0.00(+0.00%) |
Apr 17, 2014 | 80.21 | 80.76 | 80.76 | 80.76 | 823,300 | +0.73(+0.91%) |
Apr 16, 2014 | 80.04 | 80.16 | 79.85 | 80.03 | 410,717 | -0.05(-0.06%) |
Apr 15, 2014 | 79.93 | 80.12 | 79.43 | 80.08 | 548,253 | +0.73(+0.92%) |
Apr 14, 2014 | 78.93 | 79.49 | 78.69 | 79.35 | 584,117 | +0.77(+0.98%) |
Apr 11, 2014 | 78.30 | 78.98 | 78.30 | 78.58 | 477,022 | -0.04(-0.05%) |
Apr 10, 2014 | 79.29 | 79.38 | 78.59 | 78.62 | 270,836 | -0.76(-0.96%) |
Apr 09, 2014 | 78.99 | 79.43 | 78.73 | 79.38 | 718,966 | +0.69(+0.88%) |
Apr 08, 2014 | 78.53 | 78.70 | 78.37 | 78.69 | 436,915 | +0.93(+1.20%) |
Apr 07, 2014 | 77.95 | 78.30 | 77.72 | 77.76 | 261,297 | -0.10(-0.13%) |
Apr 04, 2014 | 78.12 | 78.46 | 77.77 | 77.86 | 357,499 | +0.08(+0.10%) |
Apr 03, 2014 | 77.70 | 77.86 | 77.53 | 77.78 | 433,221 | +0.01(+0.01%) |
Apr 02, 2014 | 77.92 | 78.03 | 77.51 | 77.77 | 458,236 | -0.31(-0.40%) |
Apr 01, 2014 | 78.14 | 78.48 | 77.76 | 78.08 | 807,241 | -0.03(-0.04%) |
Mar 31, 2014 | 78.49 | 78.69 | 77.97 | 78.11 | 1,353,442 | +0.17(+0.22%) |
Mar 28, 2014 | 77.69 | 77.94 | 77.54 | 77.94 | 694,070 | +1.16(+1.51%) |
Mar 27, 2014 | 76.82 | 77.25 | 76.67 | 76.78 | 535,310 | +0.30(+0.39%) |
Mar 26, 2014 | 76.92 | 76.99 | 76.36 | 76.48 | 675,330 | +0.03(+0.04%) |
Mar 25, 2014 | 76.30 | 76.69 | 75.91 | 76.45 | 304,791 | +0.77(+1.02%) |
Mar 24, 2014 | 75.90 | 75.98 | 75.19 | 75.68 | 441,773 | +0.03(+0.04%) |
Mar 21, 2014 | 75.30 | 76.25 | 75.23 | 75.65 | 651,858 | -0.07(-0.09%) |
Mar 20, 2014 | 75.01 | 75.82 | 74.91 | 75.72 | 554,321 | -0.33(-0.43%) |
Mar 19, 2014 | 76.50 | 76.81 | 75.62 | 76.05 | 418,695 | -0.52(-0.68%) |
Mar 18, 2014 | 76.35 | 76.99 | 76.25 | 76.57 | 778,216 | +0.23(+0.30%) |
Mar 17, 2014 | 76.74 | 76.96 | 76.12 | 76.34 | 674,418 | +0.02(+0.03%) |
Mar 14, 2014 | 75.99 | 76.50 | 75.88 | 76.32 | 772,392 | +0.33(+0.43%) |
Mar 13, 2014 | 77.66 | 77.80 | 75.95 | 75.99 | 508,047 | -1.38(-1.78%) |
Mar 12, 2014 | 77.14 | 77.67 | 77.02 | 77.37 | 415,587 | -0.38(-0.49%) |
Mar 11, 2014 | 77.81 | 78.24 | 77.67 | 77.75 | 473,852 | -0.44(-0.56%) |
Mar 10, 2014 | 77.67 | 78.25 | 77.61 | 78.19 | 408,265 | +0.36(+0.46%) |
Mar 07, 2014 | 77.91 | 78.04 | 77.59 | 77.83 | 341,415 | +0.09(+0.12%) |
Mar 06, 2014 | 77.64 | 78.02 | 77.51 | 77.74 | 394,533 | -0.42(-0.54%) |
Mar 05, 2014 | 78.10 | 78.51 | 78.03 | 78.16 | 395,153 | -0.33(-0.42%) |
Mar 04, 2014 | 78.09 | 78.51 | 78.01 | 78.49 | 822,893 | +1.67(+2.17%) |
Mar 03, 2014 | 76.99 | 77.34 | 76.68 | 76.82 | 902,883 | -1.10(-1.41%) |
Feb 28, 2014 | 78.13 | 78.37 | 77.70 | 77.92 | 612,469 | -0.19(-0.24%) |
Feb 27, 2014 | 77.67 | 78.24 | 77.54 | 78.11 | 481,440 | -0.21(-0.27%) |
Feb 26, 2014 | 78.30 | 78.56 | 77.95 | 78.32 | 990,920 | -0.32(-0.41%) |
Feb 25, 2014 | 78.76 | 79.03 | 78.24 | 78.64 | 1,003,283 | -0.58(-0.73%) |
Feb 24, 2014 | 78.53 | 80.07 | 78.43 | 79.22 | 994,423 | +0.58(+0.74%) |
Feb 21, 2014 | 78.90 | 79.07 | 78.60 | 78.64 | 1,171,851 | +0.03(+0.04%) |
Feb 20, 2014 | 78.46 | 78.68 | 78.15 | 78.61 | 930,560 | +0.86(+1.11%) |
Feb 19, 2014 | 78.05 | 78.46 | 77.73 | 77.75 | 708,135 | -0.24(-0.31%) |
Feb 18, 2014 | 77.42 | 78.10 | 77.39 | 77.99 | 1,740,547 | +1.38(+1.80%) |
Feb 14, 2014 | 76.01 | 76.61 | 76.61 | 76.61 | 480,700 | +0.55(+0.72%) |
Feb 13, 2014 | 75.84 | 76.11 | 75.50 | 76.06 | 3,153,603 | +1.20(+1.60%) |
Feb 12, 2014 | 74.57 | 75.05 | 74.54 | 74.86 | 1,261,060 | -0.25(-0.33%) |
Feb 11, 2014 | 74.22 | 75.11 | 74.14 | 75.11 | 786,318 | +1.78(+2.43%) |
Feb 10, 2014 | 73.21 | 73.44 | 73.00 | 73.33 | 838,339 | +0.15(+0.20%) |
Feb 07, 2014 | 72.76 | 73.19 | 72.63 | 73.18 | 540,707 | +0.55(+0.76%) |
Feb 06, 2014 | 72.44 | 72.78 | 72.40 | 72.63 | 1,201,882 | +0.66(+0.92%) |
Feb 05, 2014 | 71.69 | 72.06 | 71.62 | 71.97 | 742,397 | +0.36(+0.50%) |
Feb 04, 2014 | 71.57 | 71.95 | 71.43 | 71.61 | 743,077 | +0.15(+0.21%) |