Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.83 | 78.51 | 76.26 | 77.97 | 155,423 | +0.21(+0.27%) |
Apr 29, 2014 | 79.03 | 80.31 | 77.57 | 77.76 | 38,458 | -0.58(-0.74%) |
Apr 28, 2014 | 78.89 | 80.55 | 77.09 | 78.34 | 38,189 | -0.45(-0.57%) |
Apr 25, 2014 | 79.79 | 80.76 | 78.54 | 78.79 | 51,267 | -1.17(-1.47%) |
Apr 24, 2014 | 81.58 | 81.96 | 79.08 | 79.97 | 65,326 | -0.85(-1.05%) |
Apr 23, 2014 | 82.32 | 82.36 | 80.79 | 80.82 | 54,962 | -1.76(-2.13%) |
Apr 22, 2014 | 80.08 | 84.03 | 80.08 | 82.57 | 80,862 | +2.40(+3.00%) |
Apr 21, 2014 | 79.83 | 80.68 | 78.46 | 80.17 | 33,321 | +0.46(+0.58%) |
Apr 17, 2014 | 78.70 | 79.71 | 79.71 | 79.71 | 35,604 | +0.99(+1.25%) |
Apr 16, 2014 | 78.95 | 79.00 | 77.85 | 78.72 | 33,200 | +0.53(+0.67%) |
Apr 15, 2014 | 77.76 | 78.54 | 76.03 | 78.19 | 77,609 | +1.38(+1.79%) |
Apr 14, 2014 | 77.87 | 77.87 | 75.25 | 76.82 | 71,895 | -0.23(-0.30%) |
Apr 11, 2014 | 77.59 | 78.69 | 76.19 | 77.05 | 73,877 | -1.93(-2.45%) |
Apr 10, 2014 | 79.59 | 81.70 | 78.13 | 78.99 | 128,790 | -0.54(-0.68%) |
Apr 09, 2014 | 78.66 | 79.67 | 77.90 | 79.53 | 47,552 | +0.66(+0.83%) |
Apr 08, 2014 | 78.85 | 79.78 | 78.04 | 78.87 | 38,429 | +0.16(+0.21%) |
Apr 07, 2014 | 79.22 | 80.76 | 76.77 | 78.71 | 74,458 | -0.67(-0.85%) |
Apr 04, 2014 | 83.25 | 83.44 | 78.19 | 79.38 | 72,461 | -2.75(-3.35%) |
Apr 03, 2014 | 83.58 | 83.84 | 79.40 | 82.13 | 47,600 | -1.50(-1.79%) |
Apr 02, 2014 | 82.46 | 84.58 | 82.46 | 83.63 | 69,790 | +1.58(+1.92%) |
Apr 01, 2014 | 79.30 | 82.54 | 79.28 | 82.05 | 95,057 | +3.19(+4.04%) |
Mar 31, 2014 | 77.00 | 79.38 | 76.40 | 78.87 | 91,436 | +2.58(+3.38%) |
Mar 28, 2014 | 76.65 | 78.26 | 75.09 | 76.29 | 119,009 | -0.27(-0.35%) |
Mar 27, 2014 | 76.51 | 78.25 | 76.29 | 76.55 | 57,501 | -0.52(-0.67%) |
Mar 26, 2014 | 79.90 | 79.90 | 76.92 | 77.07 | 106,148 | -2.17(-2.74%) |
Mar 25, 2014 | 79.36 | 79.88 | 77.69 | 79.24 | 55,528 | +0.34(+0.43%) |
Mar 24, 2014 | 79.19 | 79.51 | 77.25 | 78.90 | 60,047 | +0.02(+0.03%) |
Mar 21, 2014 | 81.52 | 81.52 | 78.57 | 78.87 | 121,709 | -2.77(-3.39%) |
Mar 20, 2014 | 81.20 | 82.37 | 80.81 | 81.64 | 29,032 | +0.09(+0.11%) |
Mar 19, 2014 | 83.41 | 84.28 | 80.78 | 81.55 | 38,615 | -1.69(-2.03%) |
Mar 18, 2014 | 83.02 | 84.18 | 82.45 | 83.24 | 42,332 | +0.61(+0.73%) |
Mar 17, 2014 | 82.50 | 83.89 | 81.81 | 82.64 | 60,271 | +1.14(+1.40%) |
Mar 14, 2014 | 80.60 | 83.19 | 80.15 | 81.49 | 61,800 | +0.82(+1.01%) |
Mar 13, 2014 | 82.60 | 83.57 | 80.07 | 80.68 | 69,100 | -1.38(-1.69%) |
Mar 12, 2014 | 81.90 | 82.31 | 79.97 | 82.06 | 54,348 | -0.19(-0.23%) |
Mar 11, 2014 | 84.58 | 85.22 | 81.05 | 82.25 | 65,684 | -1.80(-2.14%) |
Mar 10, 2014 | 84.50 | 85.74 | 80.97 | 84.04 | 66,175 | -0.37(-0.44%) |
Mar 07, 2014 | 86.55 | 87.46 | 83.58 | 84.41 | 122,768 | -1.42(-1.66%) |
Mar 06, 2014 | 84.53 | 86.33 | 84.12 | 85.84 | 83,006 | +1.66(+1.97%) |
Mar 05, 2014 | 83.60 | 84.37 | 83.50 | 84.18 | 63,737 | +0.69(+0.82%) |
Mar 04, 2014 | 82.53 | 85.34 | 81.83 | 83.49 | 114,581 | +2.09(+2.56%) |
Mar 03, 2014 | 80.85 | 82.08 | 79.06 | 81.41 | 71,064 | -0.24(-0.30%) |
Feb 28, 2014 | 80.65 | 82.33 | 80.55 | 81.65 | 81,217 | +1.31(+1.63%) |
Feb 27, 2014 | 80.62 | 81.61 | 79.89 | 80.34 | 39,588 | -0.47(-0.58%) |
Feb 26, 2014 | 79.97 | 81.70 | 79.67 | 80.81 | 51,872 | +0.87(+1.08%) |
Feb 25, 2014 | 80.22 | 80.73 | 78.93 | 79.94 | 44,346 | -0.65(-0.80%) |
Feb 24, 2014 | 78.14 | 81.24 | 76.80 | 80.59 | 74,207 | +3.79(+4.94%) |
Feb 21, 2014 | 78.45 | 78.45 | 75.88 | 76.80 | 100,838 | -1.43(-1.83%) |
Feb 20, 2014 | 74.01 | 79.27 | 73.98 | 78.23 | 151,224 | +6.07(+8.42%) |
Feb 19, 2014 | 70.05 | 72.96 | 70.01 | 72.15 | 71,376 | +1.24(+1.75%) |
Feb 18, 2014 | 70.99 | 72.18 | 70.10 | 70.91 | 129,470 | -0.15(-0.22%) |
Feb 14, 2014 | 71.57 | 71.07 | 71.07 | 71.07 | 36,470 | -0.49(-0.69%) |
Feb 13, 2014 | 70.45 | 71.83 | 69.76 | 71.56 | 78,459 | +1.02(+1.44%) |
Feb 12, 2014 | 70.80 | 71.28 | 69.15 | 70.54 | 90,880 | -0.06(-0.08%) |
Feb 11, 2014 | 69.38 | 71.18 | 68.88 | 70.60 | 95,697 | +1.76(+2.56%) |
Feb 10, 2014 | 70.07 | 71.50 | 68.45 | 68.84 | 109,426 | -1.35(-1.92%) |
Feb 07, 2014 | 69.17 | 70.57 | 67.31 | 70.19 | 114,046 | +1.37(+1.99%) |
Feb 06, 2014 | 67.44 | 69.33 | 66.55 | 68.82 | 95,083 | +1.42(+2.11%) |
Feb 05, 2014 | 66.83 | 67.40 | 65.23 | 67.40 | 86,865 | +0.17(+0.25%) |
Feb 04, 2014 | 67.14 | 68.52 | 66.07 | 67.23 | 73,551 | +0.36(+0.54%) |