Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 80.57 | 80.57 | 80.10 | 80.30 | 16,121 | -0.12(-0.15%) |
Apr 29, 2014 | 80.44 | 80.53 | 80.27 | 80.42 | 45,723 | +0.15(+0.19%) |
Apr 28, 2014 | 80.29 | 80.47 | 80.25 | 80.27 | 6,288 | +0.04(+0.05%) |
Apr 25, 2014 | 80.24 | 80.25 | 80.18 | 80.23 | 6,870 | +0.14(+0.17%) |
Apr 24, 2014 | 80.61 | 80.61 | 80.06 | 80.09 | 12,742 | -0.15(-0.19%) |
Apr 23, 2014 | 80.66 | 80.66 | 80.04 | 80.24 | 11,710 | -0.18(-0.22%) |
Apr 22, 2014 | 80.50 | 80.50 | 80.31 | 80.42 | 7,825 | +0.26(+0.32%) |
Apr 21, 2014 | 80.38 | 80.45 | 80.14 | 80.16 | 27,794 | -0.15(-0.19%) |
Apr 17, 2014 | 79.99 | 80.31 | 80.31 | 80.31 | 18,900 | +0.31(+0.39%) |
Apr 16, 2014 | 80.48 | 80.48 | 79.81 | 80.00 | 11,407 | +0.19(+0.24%) |
Apr 15, 2014 | 79.71 | 80.13 | 79.71 | 79.81 | 44,258 | -0.08(-0.10%) |
Apr 14, 2014 | 80.04 | 80.09 | 79.61 | 79.89 | 6,597 | +0.19(+0.24%) |
Apr 11, 2014 | 80.00 | 80.00 | 79.59 | 79.70 | 25,988 | -0.34(-0.42%) |
Apr 10, 2014 | 79.73 | 80.23 | 79.73 | 80.04 | 32,081 | -0.22(-0.28%) |
Apr 09, 2014 | 80.43 | 80.43 | 80.15 | 80.26 | 12,697 | -0.03(-0.04%) |
Apr 08, 2014 | 80.25 | 80.36 | 80.10 | 80.29 | 15,818 | +0.24(+0.30%) |
Apr 07, 2014 | 80.47 | 80.47 | 80.05 | 80.05 | 11,095 | -0.10(-0.12%) |
Apr 04, 2014 | 80.30 | 80.76 | 80.12 | 80.15 | 37,463 | -0.35(-0.43%) |
Apr 03, 2014 | 80.86 | 80.91 | 80.32 | 80.50 | 13,511 | +0.09(+0.11%) |
Apr 02, 2014 | 80.74 | 80.87 | 80.32 | 80.41 | 11,714 | +0.05(+0.06%) |
Apr 01, 2014 | 80.34 | 80.58 | 80.31 | 80.36 | 12,499 | -0.24(-0.30%) |
Mar 31, 2014 | 80.79 | 80.79 | 80.31 | 80.60 | 34,928 | +0.16(+0.20%) |
Mar 28, 2014 | 80.65 | 80.65 | 80.30 | 80.44 | 7,522 | +0.00(+0.00%) |
Mar 27, 2014 | 80.30 | 80.44 | 80.12 | 80.44 | 5,871 | +0.28(+0.35%) |
Mar 26, 2014 | 80.04 | 80.51 | 80.02 | 80.16 | 29,447 | -0.29(-0.36%) |
Mar 25, 2014 | 80.52 | 80.52 | 80.21 | 80.45 | 8,095 | +0.30(+0.37%) |
Mar 24, 2014 | 80.43 | 80.49 | 80.13 | 80.15 | 10,666 | -0.08(-0.10%) |
Mar 21, 2014 | 80.44 | 80.44 | 80.20 | 80.23 | 10,778 | +0.02(+0.02%) |
Mar 20, 2014 | 80.53 | 80.53 | 80.20 | 80.21 | 26,399 | +0.09(+0.11%) |
Mar 19, 2014 | 79.97 | 80.24 | 79.97 | 80.12 | 18,189 | +0.18(+0.23%) |
Mar 18, 2014 | 79.89 | 80.00 | 79.64 | 79.94 | 10,138 | -0.03(-0.04%) |
Mar 17, 2014 | 79.65 | 80.02 | 79.60 | 79.97 | 9,448 | +0.32(+0.40%) |
Mar 14, 2014 | 79.66 | 79.81 | 79.58 | 79.65 | 21,343 | -0.10(-0.13%) |
Mar 13, 2014 | 80.29 | 80.29 | 79.75 | 79.75 | 13,123 | -0.40(-0.50%) |
Mar 12, 2014 | 80.20 | 80.23 | 80.10 | 80.15 | 17,870 | -0.09(-0.11%) |
Mar 11, 2014 | 80.47 | 80.47 | 80.16 | 80.24 | 3,784 | -0.19(-0.24%) |
Mar 10, 2014 | 80.45 | 80.54 | 80.29 | 80.43 | 36,287 | +0.10(+0.12%) |
Mar 07, 2014 | 80.77 | 80.77 | 80.32 | 80.33 | 34,559 | -0.21(-0.26%) |
Mar 06, 2014 | 80.84 | 80.84 | 80.31 | 80.54 | 7,481 | +0.12(+0.14%) |
Mar 05, 2014 | 80.77 | 80.77 | 80.35 | 80.42 | 7,755 | -0.09(-0.11%) |
Mar 04, 2014 | 80.56 | 80.56 | 80.25 | 80.51 | 8,520 | +0.51(+0.64%) |
Mar 03, 2014 | 80.60 | 80.62 | 79.78 | 80.00 | 10,656 | -0.63(-0.78%) |
Feb 28, 2014 | 80.77 | 80.95 | 80.42 | 80.63 | 6,987 | +0.02(+0.02%) |
Feb 27, 2014 | 80.56 | 80.62 | 80.48 | 80.61 | 27,912 | +0.13(+0.16%) |
Feb 26, 2014 | 80.55 | 80.65 | 80.29 | 80.48 | 69,792 | +0.02(+0.03%) |
Feb 25, 2014 | 80.52 | 80.55 | 80.15 | 80.46 | 16,883 | -0.09(-0.12%) |
Feb 24, 2014 | 80.38 | 80.60 | 80.38 | 80.55 | 10,286 | +0.22(+0.28%) |
Feb 21, 2014 | 80.16 | 80.42 | 80.10 | 80.33 | 12,456 | -0.01(-0.01%) |
Feb 20, 2014 | 80.00 | 80.36 | 80.00 | 80.34 | 23,675 | +0.37(+0.46%) |
Feb 19, 2014 | 80.00 | 80.12 | 79.75 | 79.97 | 12,931 | +0.17(+0.21%) |
Feb 18, 2014 | 79.67 | 80.02 | 79.67 | 79.80 | 37,121 | -0.06(-0.08%) |
Feb 14, 2014 | 80.20 | 79.86 | 79.86 | 79.86 | 27,000 | -0.16(-0.20%) |
Feb 13, 2014 | 79.83 | 80.03 | 79.76 | 80.02 | 9,152 | +0.07(+0.09%) |
Feb 12, 2014 | 79.91 | 79.99 | 79.71 | 79.95 | 28,938 | +0.21(+0.26%) |
Feb 11, 2014 | 79.48 | 79.96 | 79.48 | 79.74 | 17,174 | +0.31(+0.39%) |
Feb 10, 2014 | 79.53 | 79.81 | 79.28 | 79.43 | 10,709 | -0.09(-0.11%) |
Feb 07, 2014 | 79.51 | 79.77 | 79.06 | 79.52 | 25,354 | +0.23(+0.29%) |
Feb 06, 2014 | 79.03 | 79.31 | 78.84 | 79.29 | 21,791 | +0.42(+0.53%) |
Feb 05, 2014 | 79.10 | 79.31 | 78.83 | 78.87 | 7,030 | -0.21(-0.27%) |
Feb 04, 2014 | 79.16 | 79.27 | 78.94 | 79.08 | 26,820 | +0.39(+0.50%) |