Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 80.09 | 80.86 | 79.91 | 80.22 | 6,826,486 | +0.08(+0.09%) |
Apr 29, 2014 | 79.76 | 80.30 | 79.02 | 80.14 | 6,536,216 | +0.79(+1.00%) |
Apr 28, 2014 | 79.91 | 80.23 | 78.58 | 79.35 | 5,085,810 | -0.33(-0.41%) |
Apr 25, 2014 | 79.94 | 80.12 | 78.61 | 79.68 | 7,531,166 | -0.45(-0.56%) |
Apr 24, 2014 | 80.69 | 81.74 | 79.76 | 80.13 | 11,601,953 | +1.45(+1.84%) |
Apr 23, 2014 | 78.82 | 79.63 | 78.53 | 78.68 | 8,437,936 | -0.24(-0.30%) |
Apr 22, 2014 | 78.23 | 79.26 | 78.21 | 78.92 | 5,920,011 | +0.80(+1.02%) |
Apr 21, 2014 | 78.32 | 78.38 | 77.29 | 78.12 | 5,015,151 | -0.14(-0.18%) |
Apr 17, 2014 | 78.43 | 78.26 | 78.26 | 78.26 | 4,673,270 | -0.08(-0.10%) |
Apr 16, 2014 | 78.10 | 78.51 | 77.79 | 78.34 | 4,986,886 | +0.78(+1.01%) |
Apr 15, 2014 | 77.65 | 78.00 | 76.62 | 77.56 | 8,331,801 | -0.21(-0.27%) |
Apr 14, 2014 | 77.31 | 77.81 | 76.38 | 77.77 | 5,425,761 | +1.01(+1.31%) |
Apr 11, 2014 | 76.50 | 77.25 | 76.40 | 76.76 | 7,089,598 | -0.61(-0.79%) |
Apr 10, 2014 | 77.87 | 78.48 | 77.17 | 77.37 | 5,994,075 | -0.55(-0.71%) |
Apr 09, 2014 | 77.67 | 78.09 | 77.06 | 77.93 | 5,352,623 | +0.45(+0.59%) |
Apr 08, 2014 | 76.41 | 78.12 | 76.39 | 77.47 | 8,739,878 | +0.97(+1.27%) |
Apr 07, 2014 | 76.88 | 77.23 | 75.97 | 76.50 | 6,892,416 | -0.80(-1.04%) |
Apr 04, 2014 | 77.85 | 78.22 | 77.11 | 77.31 | 6,461,952 | -0.29(-0.37%) |
Apr 03, 2014 | 77.12 | 78.09 | 76.88 | 77.59 | 10,842,333 | -0.06(-0.08%) |
Apr 02, 2014 | 75.69 | 77.75 | 75.57 | 77.65 | 12,349,628 | +2.13(+2.83%) |
Apr 01, 2014 | 74.86 | 75.72 | 74.86 | 75.52 | 6,362,252 | +0.33(+0.44%) |
Mar 31, 2014 | 75.66 | 76.14 | 74.95 | 75.19 | 7,610,534 | -0.02(-0.02%) |
Mar 28, 2014 | 74.84 | 75.38 | 74.74 | 75.20 | 7,693,877 | +0.71(+0.95%) |
Mar 27, 2014 | 74.01 | 74.82 | 73.61 | 74.49 | 6,169,030 | +0.49(+0.66%) |
Mar 26, 2014 | 75.12 | 75.36 | 74.00 | 74.00 | 7,396,992 | -0.60(-0.80%) |
Mar 25, 2014 | 73.67 | 75.16 | 73.51 | 74.60 | 11,979,979 | +1.32(+1.80%) |
Mar 24, 2014 | 73.85 | 73.85 | 72.96 | 73.28 | 6,350,199 | -0.41(-0.55%) |
Mar 21, 2014 | 73.45 | 73.87 | 73.14 | 73.69 | 11,022,432 | +0.89(+1.23%) |
Mar 20, 2014 | 72.42 | 72.81 | 71.96 | 72.80 | 5,116,632 | +0.13(+0.18%) |
Mar 19, 2014 | 72.71 | 73.18 | 72.07 | 72.67 | 6,734,600 | -0.28(-0.38%) |
Mar 18, 2014 | 72.73 | 73.13 | 72.41 | 72.95 | 6,244,484 | +0.56(+0.77%) |
Mar 17, 2014 | 72.63 | 72.98 | 72.30 | 72.39 | 5,987,718 | +0.21(+0.29%) |
Mar 14, 2014 | 72.22 | 72.83 | 72.03 | 72.18 | 6,611,271 | -0.17(-0.23%) |
Mar 13, 2014 | 73.55 | 73.95 | 71.93 | 72.34 | 10,878,391 | -0.92(-1.25%) |
Mar 12, 2014 | 72.86 | 73.58 | 72.86 | 73.26 | 5,879,283 | -0.02(-0.02%) |
Mar 11, 2014 | 73.46 | 74.08 | 73.11 | 73.27 | 7,574,564 | +0.07(+0.09%) |
Mar 10, 2014 | 73.12 | 73.24 | 72.53 | 73.20 | 6,131,999 | -0.23(-0.31%) |
Mar 07, 2014 | 73.98 | 74.05 | 73.02 | 73.43 | 6,951,468 | -0.42(-0.56%) |
Mar 06, 2014 | 73.36 | 74.26 | 73.14 | 73.85 | 8,873,848 | +0.93(+1.28%) |
Mar 05, 2014 | 73.05 | 73.32 | 72.55 | 72.92 | 7,094,516 | -0.49(-0.67%) |
Mar 04, 2014 | 73.55 | 73.74 | 73.07 | 73.41 | 8,275,052 | +0.54(+0.74%) |
Mar 03, 2014 | 72.88 | 73.14 | 72.33 | 72.87 | 6,422,047 | -0.50(-0.68%) |
Feb 28, 2014 | 73.11 | 73.79 | 72.86 | 73.37 | 7,151,684 | +0.20(+0.28%) |
Feb 27, 2014 | 73.55 | 73.87 | 73.03 | 73.17 | 5,732,780 | -0.38(-0.51%) |
Feb 26, 2014 | 73.14 | 74.08 | 72.89 | 73.55 | 6,282,913 | +0.60(+0.82%) |
Feb 25, 2014 | 73.27 | 73.38 | 72.51 | 72.95 | 7,583,626 | -0.69(-0.94%) |
Feb 24, 2014 | 73.86 | 74.33 | 73.60 | 73.64 | 6,459,825 | -0.14(-0.18%) |
Feb 21, 2014 | 73.48 | 74.11 | 73.33 | 73.77 | 7,346,557 | +0.44(+0.60%) |
Feb 20, 2014 | 73.02 | 73.79 | 72.11 | 73.33 | 10,198,076 | +0.54(+0.74%) |
Feb 19, 2014 | 72.78 | 73.90 | 72.72 | 72.80 | 7,751,636 | -0.26(-0.36%) |
Feb 18, 2014 | 72.52 | 73.34 | 72.52 | 73.06 | 6,438,633 | +0.01(+0.01%) |
Feb 14, 2014 | 72.53 | 73.05 | 73.05 | 73.05 | 5,478,568 | +0.33(+0.46%) |
Feb 13, 2014 | 72.10 | 72.95 | 71.96 | 72.72 | 5,797,641 | -0.05(-0.06%) |
Feb 12, 2014 | 72.12 | 73.12 | 72.01 | 72.77 | 10,575,652 | +0.92(+1.27%) |
Feb 11, 2014 | 71.59 | 72.14 | 71.34 | 71.85 | 7,937,350 | +0.35(+0.49%) |
Feb 10, 2014 | 71.86 | 71.87 | 70.84 | 71.50 | 7,180,652 | -0.28(-0.39%) |
Feb 07, 2014 | 71.25 | 72.06 | 71.03 | 71.78 | 12,773,850 | +0.79(+1.11%) |
Feb 06, 2014 | 69.57 | 71.30 | 69.45 | 71.00 | 9,035,696 | +1.41(+2.03%) |
Feb 05, 2014 | 69.79 | 70.00 | 68.90 | 69.58 | 6,785,592 | -0.41(-0.58%) |
Feb 04, 2014 | 69.97 | 70.10 | 69.22 | 69.99 | 9,039,438 | +0.06(+0.09%) |