Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 73.37 | 73.97 | 73.03 | 73.83 | 396,835 | +0.38(+0.52%) |
Apr 29, 2014 | 73.67 | 74.30 | 73.17 | 73.45 | 352,540 | -0.21(-0.29%) |
Apr 28, 2014 | 74.20 | 74.72 | 72.65 | 73.66 | 546,233 | -0.31(-0.42%) |
Apr 25, 2014 | 74.54 | 74.73 | 73.62 | 73.97 | 558,849 | -0.96(-1.28%) |
Apr 24, 2014 | 74.84 | 75.44 | 73.64 | 74.93 | 810,081 | +0.42(+0.57%) |
Apr 23, 2014 | 75.26 | 75.96 | 74.31 | 74.50 | 849,155 | -0.79(-1.05%) |
Apr 22, 2014 | 77.31 | 77.31 | 74.73 | 75.30 | 1,197,956 | -1.03(-1.35%) |
Apr 21, 2014 | 78.80 | 78.91 | 74.04 | 76.33 | 1,579,236 | -2.31(-2.93%) |
Apr 17, 2014 | 77.91 | 78.63 | 78.63 | 78.63 | 1,066,581 | +0.72(+0.93%) |
Apr 16, 2014 | 77.08 | 78.34 | 77.06 | 77.91 | 1,050,597 | +1.25(+1.63%) |
Apr 15, 2014 | 76.88 | 77.49 | 75.74 | 76.66 | 788,709 | -0.42(-0.55%) |
Apr 14, 2014 | 79.01 | 79.13 | 76.69 | 77.08 | 458,293 | -1.29(-1.65%) |
Apr 11, 2014 | 78.28 | 79.08 | 77.92 | 78.38 | 822,189 | -0.43(-0.55%) |
Apr 10, 2014 | 79.18 | 79.52 | 77.97 | 78.81 | 905,182 | -0.46(-0.58%) |
Apr 09, 2014 | 77.49 | 79.55 | 76.86 | 79.27 | 984,210 | +1.89(+2.45%) |
Apr 08, 2014 | 78.09 | 78.19 | 76.44 | 77.38 | 783,779 | -0.71(-0.91%) |
Apr 07, 2014 | 80.77 | 81.07 | 77.57 | 78.09 | 594,919 | -1.49(-1.87%) |
Apr 04, 2014 | 81.58 | 82.62 | 79.00 | 79.58 | 402,140 | -1.74(-2.14%) |
Apr 03, 2014 | 81.40 | 81.58 | 80.77 | 81.32 | 375,204 | +0.01(+0.01%) |
Apr 02, 2014 | 80.35 | 81.43 | 79.80 | 81.31 | 369,465 | +1.54(+1.93%) |
Apr 01, 2014 | 80.24 | 80.76 | 79.51 | 79.77 | 626,809 | -0.29(-0.36%) |
Mar 31, 2014 | 80.07 | 80.73 | 79.56 | 80.06 | 250,813 | +0.61(+0.76%) |
Mar 28, 2014 | 79.04 | 79.74 | 78.69 | 79.45 | 224,463 | +0.78(+1.00%) |
Mar 27, 2014 | 78.41 | 78.70 | 77.40 | 78.67 | 341,178 | +0.20(+0.26%) |
Mar 26, 2014 | 80.37 | 80.43 | 78.34 | 78.47 | 496,619 | -1.54(-1.92%) |
Mar 25, 2014 | 79.64 | 80.36 | 79.32 | 80.00 | 175,911 | +0.58(+0.73%) |
Mar 24, 2014 | 80.00 | 80.37 | 78.70 | 79.42 | 260,923 | -0.34(-0.43%) |
Mar 21, 2014 | 80.72 | 81.08 | 78.56 | 79.77 | 581,081 | -0.61(-0.76%) |
Mar 20, 2014 | 80.58 | 80.75 | 79.84 | 80.38 | 280,848 | -0.54(-0.66%) |
Mar 19, 2014 | 81.88 | 82.17 | 80.30 | 80.92 | 246,360 | -0.72(-0.88%) |
Mar 18, 2014 | 81.29 | 82.01 | 81.12 | 81.64 | 335,404 | +0.52(+0.64%) |
Mar 17, 2014 | 80.58 | 81.73 | 79.94 | 81.12 | 274,838 | +0.68(+0.84%) |
Mar 14, 2014 | 79.52 | 80.79 | 79.52 | 80.44 | 332,460 | +0.68(+0.86%) |
Mar 13, 2014 | 81.69 | 81.80 | 79.16 | 79.76 | 413,242 | -1.66(-2.04%) |
Mar 12, 2014 | 80.94 | 81.44 | 80.42 | 81.42 | 369,586 | +0.04(+0.04%) |
Mar 11, 2014 | 82.24 | 82.61 | 81.11 | 81.38 | 155,969 | -0.83(-1.01%) |
Mar 10, 2014 | 82.29 | 82.69 | 81.49 | 82.22 | 218,342 | -0.22(-0.27%) |
Mar 07, 2014 | 82.81 | 83.17 | 82.18 | 82.44 | 231,995 | -0.14(-0.17%) |
Mar 06, 2014 | 82.25 | 82.82 | 82.22 | 82.58 | 228,420 | +0.45(+0.55%) |
Mar 05, 2014 | 81.94 | 82.32 | 81.64 | 82.13 | 266,222 | +0.10(+0.12%) |
Mar 04, 2014 | 81.13 | 82.09 | 81.06 | 82.03 | 339,510 | +1.82(+2.27%) |
Mar 03, 2014 | 79.55 | 80.60 | 79.42 | 80.22 | 238,461 | -0.48(-0.60%) |
Feb 28, 2014 | 80.25 | 81.08 | 80.22 | 80.70 | 344,291 | +0.45(+0.56%) |
Feb 27, 2014 | 80.10 | 80.65 | 80.00 | 80.25 | 318,374 | -0.05(-0.07%) |
Feb 26, 2014 | 79.04 | 80.96 | 78.77 | 80.30 | 567,231 | +1.56(+1.99%) |
Feb 25, 2014 | 78.74 | 79.58 | 78.53 | 78.74 | 219,403 | +0.01(+0.01%) |
Feb 24, 2014 | 79.06 | 79.32 | 78.56 | 78.73 | 361,401 | +0.18(+0.22%) |
Feb 21, 2014 | 79.02 | 79.25 | 78.52 | 78.56 | 241,145 | -0.40(-0.51%) |
Feb 20, 2014 | 78.45 | 79.21 | 78.34 | 78.96 | 336,523 | +0.49(+0.63%) |
Feb 19, 2014 | 78.77 | 79.15 | 78.14 | 78.47 | 371,724 | +0.55(+0.71%) |
Feb 18, 2014 | 77.78 | 78.31 | 77.35 | 77.91 | 443,172 | +0.28(+0.36%) |
Feb 14, 2014 | 77.52 | 77.63 | 77.63 | 77.63 | 384,493 | +0.04(+0.05%) |
Feb 13, 2014 | 77.15 | 78.10 | 76.72 | 77.60 | 520,376 | -0.25(-0.33%) |
Feb 12, 2014 | 76.82 | 77.92 | 76.68 | 77.85 | 601,695 | +1.15(+1.50%) |
Feb 11, 2014 | 76.30 | 77.19 | 76.11 | 76.70 | 599,470 | +0.25(+0.32%) |
Feb 10, 2014 | 76.10 | 76.77 | 75.83 | 76.46 | 501,016 | +0.34(+0.45%) |
Feb 07, 2014 | 76.33 | 77.00 | 75.65 | 76.11 | 527,902 | +0.92(+1.23%) |
Feb 06, 2014 | 74.82 | 75.67 | 74.66 | 75.19 | 581,796 | +0.99(+1.34%) |
Feb 05, 2014 | 76.41 | 77.29 | 74.04 | 74.20 | 760,453 | +0.05(+0.07%) |
Feb 04, 2014 | 73.63 | 75.05 | 72.61 | 74.15 | 904,369 | +1.25(+1.71%) |