Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 73.52 | 74.12 | 73.19 | 73.98 | 395,994 | +0.38(+0.52%) |
Apr 29, 2014 | 73.82 | 74.46 | 73.33 | 73.60 | 351,793 | -0.21(-0.29%) |
Apr 28, 2014 | 74.35 | 74.88 | 72.81 | 73.82 | 545,075 | -0.31(-0.42%) |
Apr 25, 2014 | 74.70 | 74.89 | 73.78 | 74.12 | 557,665 | -0.96(-1.28%) |
Apr 24, 2014 | 75.00 | 75.60 | 73.80 | 75.09 | 808,365 | +0.42(+0.57%) |
Apr 23, 2014 | 75.42 | 76.12 | 74.47 | 74.66 | 847,356 | -0.79(-1.05%) |
Apr 22, 2014 | 77.48 | 77.48 | 74.89 | 75.46 | 1,195,417 | -1.03(-1.35%) |
Apr 21, 2014 | 78.97 | 79.08 | 74.19 | 76.49 | 1,575,890 | -2.31(-2.93%) |
Apr 17, 2014 | 78.08 | 78.80 | 78.80 | 78.80 | 1,064,321 | +0.72(+0.93%) |
Apr 16, 2014 | 77.25 | 78.51 | 77.22 | 78.08 | 1,048,370 | +1.25(+1.63%) |
Apr 15, 2014 | 77.05 | 77.65 | 75.90 | 76.82 | 787,038 | -0.42(-0.55%) |
Apr 14, 2014 | 79.18 | 79.30 | 76.85 | 77.25 | 457,322 | -1.30(-1.65%) |
Apr 11, 2014 | 78.45 | 79.25 | 78.09 | 78.55 | 820,447 | -0.43(-0.55%) |
Apr 10, 2014 | 79.35 | 79.68 | 78.14 | 78.98 | 903,264 | -0.46(-0.58%) |
Apr 09, 2014 | 77.65 | 79.72 | 77.03 | 79.44 | 982,125 | +1.90(+2.45%) |
Apr 08, 2014 | 78.25 | 78.36 | 76.60 | 77.54 | 782,118 | -0.71(-0.91%) |
Apr 07, 2014 | 80.95 | 81.25 | 77.73 | 78.25 | 593,658 | -1.49(-1.87%) |
Apr 04, 2014 | 81.76 | 82.80 | 79.16 | 79.75 | 401,288 | -1.75(-2.14%) |
Apr 03, 2014 | 81.57 | 81.76 | 80.94 | 81.49 | 374,409 | +0.01(+0.01%) |
Apr 02, 2014 | 80.52 | 81.60 | 79.97 | 81.48 | 368,682 | +1.54(+1.93%) |
Apr 01, 2014 | 80.41 | 80.93 | 79.68 | 79.94 | 625,481 | -0.29(-0.36%) |
Mar 31, 2014 | 80.24 | 80.90 | 79.73 | 80.23 | 250,281 | +0.61(+0.76%) |
Mar 28, 2014 | 79.21 | 79.90 | 78.85 | 79.62 | 223,987 | +0.79(+1.00%) |
Mar 27, 2014 | 78.58 | 78.87 | 77.57 | 78.84 | 340,455 | +0.20(+0.26%) |
Mar 26, 2014 | 80.54 | 80.60 | 78.50 | 78.63 | 495,567 | -1.54(-1.92%) |
Mar 25, 2014 | 79.80 | 80.53 | 79.49 | 80.17 | 175,539 | +0.58(+0.73%) |
Mar 24, 2014 | 80.17 | 80.54 | 78.86 | 79.59 | 260,371 | -0.34(-0.43%) |
Mar 21, 2014 | 80.89 | 81.26 | 78.72 | 79.94 | 579,850 | -0.62(-0.76%) |
Mar 20, 2014 | 80.75 | 80.92 | 80.01 | 80.55 | 280,253 | -0.54(-0.66%) |
Mar 19, 2014 | 82.06 | 82.35 | 80.47 | 81.09 | 245,838 | -0.72(-0.88%) |
Mar 18, 2014 | 81.46 | 82.18 | 81.29 | 81.81 | 334,693 | +0.52(+0.64%) |
Mar 17, 2014 | 80.75 | 81.91 | 80.11 | 81.29 | 274,255 | +0.68(+0.84%) |
Mar 14, 2014 | 79.69 | 80.96 | 79.69 | 80.61 | 331,755 | +0.69(+0.86%) |
Mar 13, 2014 | 81.86 | 81.97 | 79.33 | 79.93 | 412,366 | -1.66(-2.04%) |
Mar 12, 2014 | 81.12 | 81.62 | 80.59 | 81.59 | 368,803 | +0.04(+0.04%) |
Mar 11, 2014 | 82.42 | 82.79 | 81.28 | 81.56 | 155,639 | -0.84(-1.01%) |
Mar 10, 2014 | 82.46 | 82.87 | 81.66 | 82.39 | 217,880 | -0.22(-0.27%) |
Mar 07, 2014 | 82.98 | 83.34 | 82.36 | 82.61 | 231,503 | -0.14(-0.17%) |
Mar 06, 2014 | 82.43 | 83.00 | 82.39 | 82.75 | 227,936 | +0.45(+0.55%) |
Mar 05, 2014 | 82.11 | 82.50 | 81.81 | 82.30 | 265,658 | +0.10(+0.12%) |
Mar 04, 2014 | 81.30 | 82.27 | 81.23 | 82.21 | 338,790 | +1.82(+2.27%) |
Mar 03, 2014 | 79.72 | 80.77 | 79.59 | 80.39 | 237,955 | -0.48(-0.60%) |
Feb 28, 2014 | 80.42 | 81.25 | 80.39 | 80.87 | 343,562 | +0.45(+0.56%) |
Feb 27, 2014 | 80.27 | 80.83 | 80.17 | 80.42 | 317,700 | -0.05(-0.07%) |
Feb 26, 2014 | 79.21 | 81.13 | 78.93 | 80.47 | 566,029 | +1.57(+1.99%) |
Feb 25, 2014 | 78.91 | 79.75 | 78.70 | 78.91 | 218,938 | +0.01(+0.01%) |
Feb 24, 2014 | 79.23 | 79.49 | 78.72 | 78.90 | 360,635 | +0.18(+0.22%) |
Feb 21, 2014 | 79.19 | 79.42 | 78.69 | 78.72 | 240,634 | -0.40(-0.51%) |
Feb 20, 2014 | 78.62 | 79.38 | 78.51 | 79.13 | 335,810 | +0.49(+0.63%) |
Feb 19, 2014 | 78.93 | 79.32 | 78.31 | 78.63 | 370,936 | +0.55(+0.71%) |
Feb 18, 2014 | 77.95 | 78.48 | 77.52 | 78.08 | 442,233 | +0.28(+0.36%) |
Feb 14, 2014 | 77.68 | 77.80 | 77.80 | 77.80 | 383,678 | +0.04(+0.05%) |
Feb 13, 2014 | 77.31 | 78.26 | 76.88 | 77.76 | 519,274 | -0.26(-0.33%) |
Feb 12, 2014 | 76.98 | 78.09 | 76.84 | 78.02 | 600,420 | +1.15(+1.50%) |
Feb 11, 2014 | 76.46 | 77.36 | 76.28 | 76.86 | 598,200 | +0.25(+0.32%) |
Feb 10, 2014 | 76.27 | 76.93 | 75.99 | 76.62 | 499,954 | +0.34(+0.45%) |
Feb 07, 2014 | 76.50 | 77.16 | 75.81 | 76.28 | 526,784 | +0.92(+1.23%) |
Feb 06, 2014 | 74.98 | 75.83 | 74.82 | 75.35 | 580,563 | +0.99(+1.34%) |
Feb 05, 2014 | 76.57 | 77.45 | 74.20 | 74.36 | 758,842 | +0.05(+0.07%) |
Feb 04, 2014 | 73.78 | 75.21 | 72.76 | 74.30 | 902,453 | +1.25(+1.71%) |