Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 81.66 | 82.04 | 81.29 | 81.51 | 147,082 | +0.41(+0.51%) |
Apr 29, 2014 | 81.48 | 82.12 | 81.06 | 81.10 | 160,638 | -0.60(-0.74%) |
Apr 28, 2014 | 81.15 | 82.02 | 80.84 | 81.71 | 326,340 | +1.70(+2.13%) |
Apr 25, 2014 | 79.87 | 80.10 | 79.55 | 80.00 | 176,345 | +0.52(+0.65%) |
Apr 24, 2014 | 80.58 | 80.58 | 79.32 | 79.49 | 121,180 | -0.37(-0.47%) |
Apr 23, 2014 | 79.75 | 80.21 | 79.61 | 79.86 | 157,128 | +0.23(+0.29%) |
Apr 22, 2014 | 80.13 | 80.21 | 79.34 | 79.63 | 305,134 | +0.24(+0.30%) |
Apr 21, 2014 | 80.11 | 80.11 | 79.17 | 79.39 | 270,466 | -0.61(-0.77%) |
Apr 17, 2014 | 80.24 | 80.00 | 80.00 | 80.00 | 156,750 | -0.23(-0.28%) |
Apr 16, 2014 | 79.84 | 80.55 | 79.41 | 80.23 | 232,270 | +1.39(+1.76%) |
Apr 15, 2014 | 79.27 | 79.48 | 78.30 | 78.84 | 182,168 | -2.08(-2.57%) |
Apr 14, 2014 | 81.29 | 81.59 | 80.65 | 80.92 | 139,261 | +0.18(+0.23%) |
Apr 11, 2014 | 80.18 | 81.17 | 79.87 | 80.74 | 334,043 | +0.21(+0.26%) |
Apr 10, 2014 | 80.94 | 81.82 | 80.50 | 80.53 | 324,088 | +0.91(+1.15%) |
Apr 09, 2014 | 79.71 | 79.83 | 78.90 | 79.61 | 116,077 | +0.11(+0.13%) |
Apr 08, 2014 | 79.73 | 80.58 | 79.20 | 79.51 | 188,529 | +0.47(+0.60%) |
Apr 07, 2014 | 79.31 | 79.51 | 78.84 | 79.03 | 152,640 | -0.35(-0.44%) |
Apr 04, 2014 | 80.06 | 80.96 | 79.21 | 79.38 | 490,475 | +1.30(+1.67%) |
Apr 03, 2014 | 78.04 | 78.18 | 77.41 | 78.08 | 203,315 | -0.28(-0.35%) |
Apr 02, 2014 | 78.07 | 78.44 | 77.72 | 78.36 | 220,319 | -0.05(-0.06%) |
Apr 01, 2014 | 77.85 | 78.50 | 77.85 | 78.40 | 292,500 | +1.71(+2.23%) |
Mar 31, 2014 | 77.33 | 77.40 | 76.68 | 76.69 | 235,433 | -1.21(-1.55%) |
Mar 28, 2014 | 77.20 | 78.32 | 77.15 | 77.90 | 265,024 | +0.93(+1.21%) |
Mar 27, 2014 | 76.73 | 77.28 | 76.64 | 76.97 | 240,365 | +0.83(+1.09%) |
Mar 26, 2014 | 76.26 | 76.67 | 76.04 | 76.14 | 264,036 | +0.21(+0.28%) |
Mar 25, 2014 | 75.28 | 76.17 | 75.28 | 75.93 | 299,121 | +0.82(+1.09%) |
Mar 24, 2014 | 75.14 | 75.49 | 74.83 | 75.11 | 351,761 | +2.35(+3.23%) |
Mar 21, 2014 | 72.25 | 73.78 | 72.23 | 72.76 | 686,706 | +2.37(+3.36%) |
Mar 20, 2014 | 70.91 | 70.91 | 69.63 | 70.40 | 188,189 | +0.57(+0.82%) |
Mar 19, 2014 | 69.91 | 70.70 | 69.39 | 69.82 | 195,035 | -0.66(-0.94%) |
Mar 18, 2014 | 70.18 | 70.76 | 69.95 | 70.49 | 317,282 | +0.09(+0.13%) |
Mar 17, 2014 | 69.99 | 70.57 | 69.88 | 70.40 | 321,348 | +0.75(+1.08%) |
Mar 14, 2014 | 69.67 | 70.21 | 69.31 | 69.65 | 190,745 | +0.33(+0.47%) |
Mar 13, 2014 | 70.37 | 70.41 | 68.85 | 69.32 | 318,155 | -1.59(-2.24%) |
Mar 12, 2014 | 70.69 | 70.98 | 70.28 | 70.91 | 175,481 | -0.07(-0.10%) |
Mar 11, 2014 | 72.28 | 72.36 | 70.76 | 70.98 | 383,162 | -1.78(-2.45%) |
Mar 10, 2014 | 72.77 | 73.22 | 71.76 | 72.76 | 428,556 | -1.03(-1.40%) |
Mar 07, 2014 | 74.28 | 74.37 | 73.21 | 73.80 | 217,798 | -0.37(-0.50%) |
Mar 06, 2014 | 73.96 | 74.57 | 73.76 | 74.16 | 183,035 | +0.40(+0.55%) |
Mar 05, 2014 | 73.55 | 73.82 | 73.12 | 73.76 | 378,662 | -1.68(-2.22%) |
Mar 04, 2014 | 75.44 | 75.60 | 74.93 | 75.44 | 494,537 | +1.22(+1.65%) |
Mar 03, 2014 | 73.44 | 74.43 | 73.44 | 74.21 | 402,407 | -0.43(-0.58%) |
Feb 28, 2014 | 74.60 | 75.02 | 74.28 | 74.64 | 453,196 | +0.04(+0.05%) |
Feb 27, 2014 | 73.83 | 74.78 | 73.63 | 74.61 | 332,046 | +2.06(+2.84%) |
Feb 26, 2014 | 72.92 | 72.93 | 72.30 | 72.55 | 158,156 | +0.89(+1.24%) |
Feb 25, 2014 | 72.17 | 72.22 | 71.48 | 71.66 | 232,218 | -1.01(-1.39%) |
Feb 24, 2014 | 72.21 | 72.87 | 72.10 | 72.67 | 273,970 | -1.27(-1.71%) |
Feb 21, 2014 | 74.08 | 74.21 | 73.80 | 73.94 | 248,164 | -0.57(-0.77%) |
Feb 20, 2014 | 74.27 | 74.57 | 73.70 | 74.51 | 370,897 | +1.32(+1.81%) |
Feb 19, 2014 | 71.79 | 73.75 | 71.79 | 73.19 | 561,418 | +1.24(+1.73%) |
Feb 18, 2014 | 72.19 | 72.34 | 71.52 | 71.94 | 173,248 | -0.15(-0.21%) |
Feb 14, 2014 | 71.53 | 72.09 | 72.09 | 72.09 | 142,320 | +0.30(+0.42%) |
Feb 13, 2014 | 71.05 | 71.96 | 70.98 | 71.79 | 152,653 | -0.49(-0.68%) |
Feb 12, 2014 | 72.54 | 72.81 | 72.16 | 72.28 | 265,908 | +0.22(+0.30%) |
Feb 11, 2014 | 70.63 | 72.27 | 70.49 | 72.06 | 522,741 | +2.21(+3.16%) |
Feb 10, 2014 | 69.94 | 70.25 | 69.45 | 69.86 | 364,672 | +0.78(+1.14%) |
Feb 07, 2014 | 68.90 | 69.37 | 68.84 | 69.07 | 339,644 | +0.53(+0.77%) |
Feb 06, 2014 | 67.97 | 68.85 | 67.95 | 68.54 | 243,628 | +0.72(+1.06%) |
Feb 05, 2014 | 67.59 | 68.32 | 67.08 | 67.82 | 273,963 | +0.03(+0.04%) |
Feb 04, 2014 | 67.15 | 68.16 | 67.00 | 67.79 | 332,242 | +0.82(+1.22%) |