Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.41 | 75.79 | 73.30 | 73.60 | 124,050 | -1.74(-2.32%) |
Apr 29, 2014 | 76.16 | 76.53 | 75.00 | 75.35 | 70,101 | -0.43(-0.57%) |
Apr 28, 2014 | 74.30 | 76.41 | 73.98 | 75.78 | 76,614 | -0.21(-0.27%) |
Apr 25, 2014 | 77.36 | 77.44 | 75.29 | 75.99 | 52,243 | -1.91(-2.45%) |
Apr 24, 2014 | 78.78 | 78.78 | 77.03 | 77.90 | 92,607 | -0.26(-0.34%) |
Apr 23, 2014 | 78.86 | 79.15 | 78.08 | 78.16 | 79,936 | -1.13(-1.42%) |
Apr 22, 2014 | 80.32 | 80.50 | 79.12 | 79.29 | 97,332 | -0.89(-1.11%) |
Apr 21, 2014 | 80.60 | 81.18 | 80.05 | 80.18 | 65,130 | -0.13(-0.16%) |
Apr 17, 2014 | 79.91 | 80.31 | 80.31 | 80.31 | 60,081 | +0.27(+0.34%) |
Apr 16, 2014 | 79.56 | 80.24 | 78.69 | 80.03 | 37,487 | +0.74(+0.93%) |
Apr 15, 2014 | 80.08 | 80.11 | 77.45 | 79.29 | 112,884 | -0.65(-0.82%) |
Apr 14, 2014 | 80.16 | 80.79 | 79.32 | 79.95 | 91,764 | +0.25(+0.31%) |
Apr 11, 2014 | 79.88 | 80.95 | 78.78 | 79.70 | 100,687 | -0.88(-1.09%) |
Apr 10, 2014 | 82.48 | 82.92 | 79.50 | 80.58 | 106,719 | -1.74(-2.11%) |
Apr 09, 2014 | 80.99 | 82.42 | 80.01 | 82.32 | 134,260 | +1.28(+1.58%) |
Apr 08, 2014 | 79.66 | 81.81 | 78.94 | 81.03 | 112,827 | +1.56(+1.96%) |
Apr 07, 2014 | 79.04 | 80.47 | 78.13 | 79.48 | 94,933 | +0.13(+0.16%) |
Apr 04, 2014 | 82.40 | 82.48 | 78.53 | 79.35 | 76,458 | -2.59(-3.16%) |
Apr 03, 2014 | 81.89 | 82.34 | 80.91 | 81.94 | 95,382 | +0.48(+0.59%) |
Apr 02, 2014 | 80.17 | 81.58 | 79.38 | 81.46 | 79,509 | +1.21(+1.50%) |
Apr 01, 2014 | 80.83 | 80.96 | 79.16 | 80.25 | 125,905 | -0.25(-0.30%) |
Mar 31, 2014 | 76.32 | 80.72 | 75.71 | 80.50 | 159,819 | +4.42(+5.81%) |
Mar 28, 2014 | 77.25 | 78.21 | 75.96 | 76.07 | 100,128 | -1.22(-1.57%) |
Mar 27, 2014 | 77.56 | 78.40 | 76.32 | 77.29 | 92,662 | -0.56(-0.72%) |
Mar 26, 2014 | 78.26 | 78.63 | 77.48 | 77.85 | 113,265 | -0.14(-0.18%) |
Mar 25, 2014 | 78.89 | 79.04 | 77.53 | 77.99 | 73,551 | -0.30(-0.39%) |
Mar 24, 2014 | 79.08 | 79.22 | 77.78 | 78.29 | 67,640 | -0.75(-0.94%) |
Mar 21, 2014 | 79.41 | 80.93 | 78.55 | 79.03 | 140,411 | -0.45(-0.57%) |
Mar 20, 2014 | 78.72 | 80.20 | 78.39 | 79.49 | 98,342 | +0.46(+0.58%) |
Mar 19, 2014 | 79.24 | 79.93 | 78.29 | 79.03 | 64,806 | -0.46(-0.58%) |
Mar 18, 2014 | 79.02 | 80.19 | 78.20 | 79.49 | 116,920 | +0.61(+0.77%) |
Mar 17, 2014 | 78.15 | 79.34 | 77.61 | 78.88 | 135,053 | +1.43(+1.85%) |
Mar 14, 2014 | 75.55 | 78.92 | 75.31 | 77.45 | 156,208 | +2.43(+3.24%) |
Mar 13, 2014 | 76.73 | 76.73 | 74.36 | 75.02 | 87,362 | -1.45(-1.89%) |
Mar 12, 2014 | 76.86 | 77.35 | 74.56 | 76.46 | 152,521 | -0.19(-0.24%) |
Mar 11, 2014 | 80.04 | 80.94 | 76.43 | 76.65 | 147,286 | -3.46(-4.31%) |
Mar 10, 2014 | 79.63 | 81.98 | 79.63 | 80.11 | 202,966 | +0.48(+0.60%) |
Mar 07, 2014 | 84.49 | 86.34 | 75.42 | 79.63 | 1,371,761 | -14.91(-15.77%) |
Mar 06, 2014 | 95.12 | 96.66 | 94.14 | 94.54 | 94,940 | +0.03(+0.03%) |
Mar 05, 2014 | 93.41 | 94.61 | 92.83 | 94.51 | 65,000 | +1.05(+1.12%) |
Mar 04, 2014 | 93.47 | 95.56 | 93.01 | 93.46 | 122,265 | +1.12(+1.21%) |
Mar 03, 2014 | 91.79 | 93.00 | 91.43 | 92.34 | 106,457 | +0.06(+0.06%) |
Feb 28, 2014 | 93.29 | 93.87 | 91.60 | 92.29 | 100,755 | -0.88(-0.95%) |
Feb 27, 2014 | 94.06 | 94.77 | 92.37 | 93.17 | 66,597 | -1.51(-1.59%) |
Feb 26, 2014 | 94.76 | 96.00 | 93.41 | 94.67 | 92,949 | +0.24(+0.26%) |
Feb 25, 2014 | 95.55 | 96.52 | 94.12 | 94.43 | 121,659 | -1.59(-1.65%) |
Feb 24, 2014 | 95.61 | 96.48 | 95.30 | 96.02 | 46,251 | +0.01(+0.01%) |
Feb 21, 2014 | 97.20 | 97.33 | 95.38 | 96.01 | 54,994 | -0.85(-0.88%) |
Feb 20, 2014 | 95.13 | 97.34 | 95.13 | 96.86 | 31,283 | +1.44(+1.51%) |
Feb 19, 2014 | 96.55 | 97.13 | 95.04 | 95.42 | 53,072 | -1.43(-1.48%) |
Feb 18, 2014 | 94.99 | 97.88 | 93.95 | 96.85 | 68,830 | +2.49(+2.64%) |
Feb 14, 2014 | 94.62 | 94.36 | 94.36 | 94.36 | 28,088 | -0.29(-0.31%) |
Feb 13, 2014 | 93.26 | 94.95 | 93.01 | 94.66 | 34,748 | +0.48(+0.51%) |
Feb 12, 2014 | 94.77 | 95.94 | 93.68 | 94.18 | 36,002 | -0.85(-0.90%) |
Feb 11, 2014 | 93.47 | 95.08 | 93.27 | 95.03 | 62,607 | +1.29(+1.38%) |
Feb 10, 2014 | 93.23 | 94.43 | 92.10 | 93.74 | 51,568 | +0.71(+0.77%) |
Feb 07, 2014 | 92.34 | 93.37 | 91.63 | 93.02 | 80,135 | +0.81(+0.88%) |
Feb 06, 2014 | 92.94 | 93.35 | 91.32 | 92.21 | 89,182 | -0.31(-0.34%) |
Feb 05, 2014 | 92.27 | 92.67 | 90.64 | 92.52 | 70,072 | +0.57(+0.62%) |
Feb 04, 2014 | 91.28 | 92.46 | 90.44 | 91.95 | 67,348 | +1.33(+1.47%) |