Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.72 | 77.67 | 76.67 | 77.51 | 2,924,051 | +0.79(+1.03%) |
Apr 29, 2014 | 76.72 | 77.44 | 76.60 | 76.72 | 2,696,035 | -0.08(-0.11%) |
Apr 28, 2014 | 75.73 | 76.98 | 75.61 | 76.80 | 4,079,904 | +1.37(+1.82%) |
Apr 25, 2014 | 75.30 | 75.61 | 75.10 | 75.43 | 2,653,428 | +0.14(+0.19%) |
Apr 24, 2014 | 75.13 | 75.66 | 74.97 | 75.28 | 2,708,061 | +0.22(+0.29%) |
Apr 23, 2014 | 74.95 | 75.28 | 74.63 | 75.06 | 3,403,469 | +0.21(+0.29%) |
Apr 22, 2014 | 76.80 | 76.84 | 74.59 | 74.85 | 6,484,894 | -1.75(-2.29%) |
Apr 21, 2014 | 75.28 | 77.68 | 75.26 | 76.60 | 4,075,239 | -1.10(-1.42%) |
Apr 17, 2014 | 77.40 | 77.71 | 77.71 | 77.71 | 4,363,314 | +0.09(+0.12%) |
Apr 16, 2014 | 76.80 | 77.71 | 76.72 | 77.62 | 2,700,575 | +1.28(+1.68%) |
Apr 15, 2014 | 76.46 | 76.62 | 76.05 | 76.33 | 3,124,805 | +0.13(+0.17%) |
Apr 14, 2014 | 76.06 | 76.37 | 75.87 | 76.20 | 2,321,073 | +0.42(+0.56%) |
Apr 11, 2014 | 76.61 | 77.08 | 75.73 | 75.78 | 3,021,874 | -0.91(-1.19%) |
Apr 10, 2014 | 76.85 | 77.87 | 76.69 | 76.69 | 3,617,856 | -0.11(-0.14%) |
Apr 09, 2014 | 76.65 | 77.29 | 76.45 | 76.80 | 3,275,276 | +0.34(+0.44%) |
Apr 08, 2014 | 75.92 | 76.60 | 75.82 | 76.46 | 2,635,706 | +0.44(+0.57%) |
Apr 07, 2014 | 75.80 | 76.78 | 75.63 | 76.03 | 3,107,359 | +0.23(+0.31%) |
Apr 04, 2014 | 76.06 | 76.72 | 75.67 | 75.79 | 2,587,712 | +0.01(+0.02%) |
Apr 03, 2014 | 75.92 | 76.20 | 75.64 | 75.78 | 2,220,289 | +0.17(+0.23%) |
Apr 02, 2014 | 76.08 | 76.22 | 75.33 | 75.61 | 2,792,804 | -0.07(-0.09%) |
Apr 01, 2014 | 75.80 | 76.05 | 74.96 | 75.68 | 2,934,921 | -0.45(-0.59%) |
Mar 31, 2014 | 76.20 | 76.28 | 75.66 | 76.13 | 2,929,478 | +0.30(+0.39%) |
Mar 28, 2014 | 76.26 | 76.26 | 75.53 | 75.83 | 2,648,142 | +0.12(+0.16%) |
Mar 27, 2014 | 76.55 | 76.78 | 75.70 | 75.70 | 2,993,892 | -0.69(-0.90%) |
Mar 26, 2014 | 76.37 | 76.85 | 76.22 | 76.40 | 2,751,373 | +0.06(+0.07%) |
Mar 25, 2014 | 76.40 | 76.85 | 76.11 | 76.34 | 2,879,706 | -0.07(-0.09%) |
Mar 24, 2014 | 76.31 | 77.05 | 76.21 | 76.41 | 2,309,041 | +0.35(+0.45%) |
Mar 21, 2014 | 76.27 | 77.13 | 76.03 | 76.06 | 3,344,797 | +0.27(+0.36%) |
Mar 20, 2014 | 75.86 | 76.23 | 75.50 | 75.79 | 1,974,062 | -0.06(-0.08%) |
Mar 19, 2014 | 76.46 | 77.03 | 75.61 | 75.86 | 2,027,656 | -0.65(-0.85%) |
Mar 18, 2014 | 76.74 | 76.77 | 76.13 | 76.51 | 1,899,206 | -0.17(-0.23%) |
Mar 17, 2014 | 75.98 | 76.80 | 75.82 | 76.68 | 2,089,216 | +0.96(+1.27%) |
Mar 14, 2014 | 74.98 | 75.85 | 74.92 | 75.72 | 2,336,422 | +0.40(+0.53%) |
Mar 13, 2014 | 75.93 | 76.55 | 75.26 | 75.32 | 2,918,145 | -0.46(-0.61%) |
Mar 12, 2014 | 75.03 | 75.89 | 74.80 | 75.78 | 3,128,317 | +0.48(+0.64%) |
Mar 11, 2014 | 75.33 | 75.57 | 75.06 | 75.30 | 1,853,316 | -0.08(-0.11%) |
Mar 10, 2014 | 75.24 | 75.72 | 75.12 | 75.38 | 1,691,315 | +0.15(+0.20%) |
Mar 07, 2014 | 75.89 | 75.95 | 74.77 | 75.23 | 2,508,999 | -0.30(-0.40%) |
Mar 06, 2014 | 75.21 | 75.87 | 75.09 | 75.53 | 2,457,976 | +0.52(+0.69%) |
Mar 05, 2014 | 75.01 | 75.75 | 74.79 | 75.01 | 2,132,342 | -0.95(-1.25%) |
Mar 04, 2014 | 75.24 | 76.19 | 75.08 | 75.97 | 2,558,763 | +1.25(+1.67%) |
Mar 03, 2014 | 75.15 | 75.15 | 74.38 | 74.72 | 2,060,280 | -0.90(-1.19%) |
Feb 28, 2014 | 74.69 | 75.98 | 74.59 | 75.62 | 2,860,542 | +0.99(+1.33%) |
Feb 27, 2014 | 74.31 | 74.96 | 74.03 | 74.62 | 2,614,830 | +0.23(+0.31%) |
Feb 26, 2014 | 75.51 | 75.72 | 74.37 | 74.39 | 2,527,040 | -0.98(-1.30%) |
Feb 25, 2014 | 75.56 | 75.88 | 75.30 | 75.37 | 1,966,249 | -0.12(-0.15%) |
Feb 24, 2014 | 75.45 | 76.23 | 75.28 | 75.49 | 2,676,552 | +0.21(+0.28%) |
Feb 21, 2014 | 75.61 | 76.26 | 75.21 | 75.28 | 2,402,062 | -0.08(-0.11%) |
Feb 20, 2014 | 74.77 | 75.84 | 74.69 | 75.36 | 2,591,261 | +0.82(+1.09%) |
Feb 19, 2014 | 74.99 | 75.38 | 74.47 | 74.54 | 2,384,578 | -0.65(-0.87%) |
Feb 18, 2014 | 75.37 | 75.47 | 74.58 | 75.19 | 2,266,065 | -0.35(-0.46%) |
Feb 14, 2014 | 74.51 | 75.54 | 75.54 | 75.54 | 2,258,145 | +1.02(+1.37%) |
Feb 13, 2014 | 73.76 | 74.59 | 73.62 | 74.52 | 2,105,577 | +0.54(+0.73%) |
Feb 12, 2014 | 74.47 | 74.57 | 73.38 | 73.98 | 2,596,143 | -0.43(-0.58%) |
Feb 11, 2014 | 73.74 | 74.64 | 73.42 | 74.41 | 2,488,151 | +0.67(+0.91%) |
Feb 10, 2014 | 73.25 | 73.76 | 72.97 | 73.74 | 2,654,709 | +0.49(+0.66%) |
Feb 07, 2014 | 73.00 | 73.49 | 72.97 | 73.25 | 2,270,148 | +0.38(+0.52%) |
Feb 06, 2014 | 72.68 | 72.88 | 72.34 | 72.88 | 2,506,525 | +0.51(+0.71%) |
Feb 05, 2014 | 72.09 | 72.68 | 71.92 | 72.36 | 2,573,415 | +0.03(+0.04%) |
Feb 04, 2014 | 72.73 | 72.98 | 71.90 | 72.34 | 3,635,524 | +0.05(+0.07%) |