Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.83 | 78.51 | 77.45 | 77.83 | 69,925 | -0.48(-0.61%) |
Apr 29, 2014 | 78.58 | 79.22 | 77.65 | 78.31 | 128,574 | +0.34(+0.44%) |
Apr 28, 2014 | 79.26 | 79.85 | 76.92 | 77.97 | 128,132 | -1.00(-1.26%) |
Apr 25, 2014 | 79.90 | 80.90 | 78.76 | 78.96 | 143,744 | -1.36(-1.69%) |
Apr 24, 2014 | 78.60 | 80.90 | 77.81 | 80.32 | 371,226 | +2.40(+3.08%) |
Apr 23, 2014 | 78.29 | 79.17 | 77.73 | 77.92 | 232,093 | -0.65(-0.83%) |
Apr 22, 2014 | 78.10 | 78.82 | 77.79 | 78.58 | 128,951 | +0.57(+0.72%) |
Apr 21, 2014 | 77.92 | 78.44 | 77.26 | 78.01 | 96,194 | -0.13(-0.17%) |
Apr 17, 2014 | 78.14 | 78.14 | 78.14 | 78.14 | 143,120 | -0.01(-0.01%) |
Apr 16, 2014 | 78.37 | 78.50 | 77.61 | 78.15 | 119,056 | +0.06(+0.08%) |
Apr 15, 2014 | 78.45 | 78.45 | 76.89 | 78.09 | 177,323 | -0.09(-0.11%) |
Apr 14, 2014 | 78.55 | 78.99 | 77.21 | 78.18 | 392,978 | +0.25(+0.32%) |
Apr 11, 2014 | 77.49 | 78.25 | 77.10 | 77.93 | 134,920 | -0.32(-0.41%) |
Apr 10, 2014 | 77.53 | 78.52 | 76.71 | 78.25 | 229,316 | +0.70(+0.90%) |
Apr 09, 2014 | 76.62 | 78.16 | 76.09 | 77.55 | 187,423 | +1.17(+1.54%) |
Apr 08, 2014 | 75.22 | 76.45 | 74.54 | 76.38 | 147,031 | +1.13(+1.50%) |
Apr 07, 2014 | 74.95 | 75.53 | 73.97 | 75.25 | 87,637 | +0.27(+0.37%) |
Apr 04, 2014 | 76.60 | 76.84 | 74.40 | 74.97 | 159,496 | -1.14(-1.50%) |
Apr 03, 2014 | 76.35 | 77.22 | 75.56 | 76.11 | 96,623 | -0.19(-0.25%) |
Apr 02, 2014 | 76.12 | 76.54 | 75.54 | 76.31 | 108,256 | -0.05(-0.07%) |
Apr 01, 2014 | 77.72 | 78.94 | 75.72 | 76.36 | 299,253 | -1.52(-1.95%) |
Mar 31, 2014 | 74.71 | 78.09 | 74.19 | 77.88 | 177,783 | +3.33(+4.47%) |
Mar 28, 2014 | 74.73 | 75.16 | 73.71 | 74.55 | 207,244 | -0.34(-0.45%) |
Mar 27, 2014 | 72.70 | 75.04 | 71.62 | 74.88 | 202,875 | +3.14(+4.37%) |
Mar 26, 2014 | 68.45 | 76.26 | 68.45 | 71.75 | 880,569 | +0.77(+1.08%) |
Mar 25, 2014 | 70.86 | 71.51 | 70.45 | 70.98 | 432,433 | +0.28(+0.40%) |
Mar 24, 2014 | 71.03 | 71.54 | 70.34 | 70.70 | 275,890 | -0.53(-0.74%) |
Mar 21, 2014 | 71.55 | 72.56 | 71.10 | 71.23 | 341,668 | -0.15(-0.21%) |
Mar 20, 2014 | 70.43 | 71.63 | 70.42 | 71.38 | 415,402 | +0.65(+0.92%) |
Mar 19, 2014 | 71.63 | 72.00 | 70.49 | 70.72 | 246,555 | -1.25(-1.74%) |
Mar 18, 2014 | 71.15 | 72.21 | 70.74 | 71.98 | 274,735 | +1.16(+1.63%) |
Mar 17, 2014 | 72.66 | 73.56 | 70.66 | 70.82 | 308,305 | -1.78(-2.45%) |
Mar 14, 2014 | 74.19 | 74.19 | 72.43 | 72.60 | 142,039 | -0.19(-0.25%) |
Mar 13, 2014 | 74.20 | 74.27 | 72.42 | 72.78 | 142,942 | -1.17(-1.59%) |
Mar 12, 2014 | 73.92 | 74.38 | 72.84 | 73.96 | 142,539 | -0.13(-0.18%) |
Mar 11, 2014 | 74.42 | 75.23 | 73.39 | 74.09 | 179,680 | -0.41(-0.55%) |
Mar 10, 2014 | 74.50 | 75.30 | 74.27 | 74.50 | 280,625 | -0.10(-0.13%) |
Mar 07, 2014 | 75.96 | 76.22 | 74.42 | 74.59 | 394,085 | -0.66(-0.88%) |
Mar 06, 2014 | 75.73 | 75.95 | 75.04 | 75.25 | 197,466 | -0.26(-0.34%) |
Mar 05, 2014 | 74.76 | 76.18 | 74.43 | 75.51 | 325,943 | +0.85(+1.14%) |
Mar 04, 2014 | 75.28 | 75.33 | 74.30 | 74.66 | 236,349 | +0.51(+0.69%) |
Mar 03, 2014 | 76.31 | 76.31 | 74.10 | 74.15 | 230,320 | -0.79(-1.06%) |
Feb 28, 2014 | 75.33 | 75.71 | 74.48 | 74.95 | 209,363 | -0.16(-0.21%) |
Feb 27, 2014 | 75.83 | 76.18 | 74.72 | 75.10 | 109,602 | -0.65(-0.86%) |
Feb 26, 2014 | 75.12 | 76.84 | 75.12 | 75.76 | 125,615 | +0.97(+1.30%) |
Feb 25, 2014 | 75.20 | 75.20 | 74.05 | 74.79 | 147,904 | -0.26(-0.34%) |
Feb 24, 2014 | 75.19 | 75.21 | 74.05 | 75.04 | 225,429 | +0.03(+0.04%) |
Feb 21, 2014 | 77.72 | 78.46 | 74.94 | 75.02 | 326,528 | -3.44(-4.39%) |
Feb 20, 2014 | 78.84 | 79.36 | 76.20 | 78.46 | 311,504 | -0.39(-0.49%) |
Feb 19, 2014 | 80.49 | 81.46 | 78.75 | 78.85 | 221,592 | -1.83(-2.27%) |
Feb 18, 2014 | 81.32 | 81.35 | 79.72 | 80.68 | 286,083 | -0.55(-0.67%) |
Feb 14, 2014 | 80.21 | 81.23 | 81.23 | 81.23 | 177,655 | +1.72(+2.17%) |
Feb 13, 2014 | 80.93 | 80.93 | 79.02 | 79.50 | 355,644 | -1.57(-1.94%) |
Feb 12, 2014 | 77.39 | 81.64 | 77.12 | 81.08 | 201,768 | +3.36(+4.32%) |
Feb 11, 2014 | 78.35 | 78.91 | 77.27 | 77.72 | 199,675 | -0.53(-0.68%) |
Feb 10, 2014 | 80.12 | 80.13 | 76.91 | 78.25 | 245,630 | -3.58(-4.38%) |
Feb 07, 2014 | 76.96 | 81.83 | 76.20 | 81.83 | 221,356 | +5.16(+6.73%) |
Feb 06, 2014 | 74.79 | 76.68 | 74.14 | 76.67 | 165,206 | +1.90(+2.54%) |
Feb 05, 2014 | 74.74 | 75.28 | 73.33 | 74.77 | 180,600 | -0.36(-0.48%) |
Feb 04, 2014 | 74.58 | 75.55 | 74.32 | 75.13 | 154,623 | +0.62(+0.83%) |