Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.59 | 78.27 | 77.22 | 77.60 | 70,133 | -0.48(-0.61%) |
Apr 29, 2014 | 78.34 | 78.99 | 77.42 | 78.08 | 128,956 | +0.34(+0.44%) |
Apr 28, 2014 | 79.02 | 79.61 | 76.70 | 77.73 | 128,514 | -1.00(-1.26%) |
Apr 25, 2014 | 79.66 | 80.66 | 78.53 | 78.73 | 144,172 | -1.36(-1.69%) |
Apr 24, 2014 | 78.37 | 80.66 | 77.58 | 80.09 | 372,330 | +2.40(+3.08%) |
Apr 23, 2014 | 78.06 | 78.93 | 77.50 | 77.69 | 232,784 | -0.65(-0.83%) |
Apr 22, 2014 | 77.87 | 78.59 | 77.56 | 78.34 | 129,335 | +0.56(+0.72%) |
Apr 21, 2014 | 77.69 | 78.21 | 77.03 | 77.78 | 96,480 | -0.13(-0.17%) |
Apr 17, 2014 | 77.91 | 77.91 | 77.91 | 77.91 | 143,546 | -0.01(-0.01%) |
Apr 16, 2014 | 78.14 | 78.26 | 77.38 | 77.92 | 119,410 | +0.06(+0.08%) |
Apr 15, 2014 | 78.22 | 78.22 | 76.66 | 77.86 | 177,851 | -0.09(-0.11%) |
Apr 14, 2014 | 78.32 | 78.76 | 76.98 | 77.95 | 394,148 | +0.25(+0.32%) |
Apr 11, 2014 | 77.26 | 78.02 | 76.87 | 77.70 | 135,322 | -0.32(-0.41%) |
Apr 10, 2014 | 77.30 | 78.29 | 76.48 | 78.02 | 229,999 | +0.70(+0.90%) |
Apr 09, 2014 | 76.39 | 77.93 | 75.87 | 77.32 | 187,981 | +1.17(+1.54%) |
Apr 08, 2014 | 75.00 | 76.22 | 74.32 | 76.15 | 147,469 | +1.13(+1.50%) |
Apr 07, 2014 | 74.73 | 75.30 | 73.75 | 75.02 | 87,898 | +0.27(+0.37%) |
Apr 04, 2014 | 76.37 | 76.62 | 74.18 | 74.75 | 159,971 | -1.14(-1.50%) |
Apr 03, 2014 | 76.12 | 77.00 | 75.34 | 75.89 | 96,911 | -0.19(-0.25%) |
Apr 02, 2014 | 75.89 | 76.31 | 75.31 | 76.08 | 108,578 | -0.05(-0.07%) |
Apr 01, 2014 | 77.49 | 78.70 | 75.50 | 76.13 | 300,144 | -1.51(-1.95%) |
Mar 31, 2014 | 74.49 | 77.86 | 73.97 | 77.65 | 178,312 | +3.32(+4.47%) |
Mar 28, 2014 | 74.50 | 74.94 | 73.49 | 74.33 | 207,861 | -0.33(-0.45%) |
Mar 27, 2014 | 72.49 | 74.82 | 71.40 | 74.66 | 203,479 | +3.13(+4.37%) |
Mar 26, 2014 | 68.25 | 76.04 | 68.24 | 71.54 | 883,190 | +0.77(+1.08%) |
Mar 25, 2014 | 70.65 | 71.30 | 70.24 | 70.77 | 433,721 | +0.28(+0.40%) |
Mar 24, 2014 | 70.82 | 71.32 | 70.14 | 70.49 | 276,711 | -0.53(-0.74%) |
Mar 21, 2014 | 71.33 | 72.35 | 70.88 | 71.02 | 342,685 | -0.15(-0.21%) |
Mar 20, 2014 | 70.22 | 71.42 | 70.22 | 71.17 | 416,638 | +0.65(+0.92%) |
Mar 19, 2014 | 71.41 | 71.79 | 70.28 | 70.51 | 247,289 | -1.25(-1.74%) |
Mar 18, 2014 | 70.94 | 71.99 | 70.53 | 71.76 | 275,552 | +1.15(+1.63%) |
Mar 17, 2014 | 72.44 | 73.34 | 70.45 | 70.61 | 309,222 | -1.77(-2.45%) |
Mar 14, 2014 | 73.97 | 73.97 | 72.21 | 72.38 | 142,462 | -0.18(-0.25%) |
Mar 13, 2014 | 73.98 | 74.05 | 72.21 | 72.57 | 143,368 | -1.17(-1.59%) |
Mar 12, 2014 | 73.70 | 74.16 | 72.63 | 73.74 | 142,964 | -0.13(-0.18%) |
Mar 11, 2014 | 74.20 | 75.01 | 73.17 | 73.87 | 180,215 | -0.41(-0.55%) |
Mar 10, 2014 | 74.27 | 75.08 | 74.05 | 74.27 | 281,460 | -0.10(-0.13%) |
Mar 07, 2014 | 75.74 | 75.99 | 74.20 | 74.37 | 395,258 | -0.66(-0.88%) |
Mar 06, 2014 | 75.51 | 75.73 | 74.82 | 75.03 | 198,054 | -0.26(-0.34%) |
Mar 05, 2014 | 74.54 | 75.96 | 74.21 | 75.29 | 326,913 | +0.85(+1.14%) |
Mar 04, 2014 | 75.06 | 75.11 | 74.08 | 74.44 | 237,053 | +0.51(+0.69%) |
Mar 03, 2014 | 76.09 | 76.09 | 73.88 | 73.93 | 231,005 | -0.79(-1.06%) |
Feb 28, 2014 | 75.11 | 75.49 | 74.26 | 74.72 | 209,986 | -0.16(-0.21%) |
Feb 27, 2014 | 75.60 | 75.96 | 74.49 | 74.88 | 109,929 | -0.65(-0.86%) |
Feb 26, 2014 | 74.90 | 76.62 | 74.90 | 75.53 | 125,989 | +0.97(+1.30%) |
Feb 25, 2014 | 74.98 | 74.98 | 73.83 | 74.56 | 148,344 | -0.26(-0.34%) |
Feb 24, 2014 | 74.97 | 74.99 | 73.83 | 74.82 | 226,100 | +0.03(+0.04%) |
Feb 21, 2014 | 77.49 | 78.23 | 74.71 | 74.79 | 327,499 | -3.43(-4.39%) |
Feb 20, 2014 | 78.61 | 79.13 | 75.98 | 78.23 | 312,432 | -0.39(-0.49%) |
Feb 19, 2014 | 80.25 | 81.22 | 78.52 | 78.62 | 222,252 | -1.82(-2.27%) |
Feb 18, 2014 | 81.08 | 81.11 | 79.48 | 80.44 | 286,935 | -0.55(-0.67%) |
Feb 14, 2014 | 79.97 | 80.98 | 80.98 | 80.98 | 178,184 | +1.72(+2.17%) |
Feb 13, 2014 | 80.69 | 80.69 | 78.78 | 79.27 | 356,703 | -1.57(-1.94%) |
Feb 12, 2014 | 77.16 | 81.40 | 76.89 | 80.83 | 202,369 | +3.35(+4.32%) |
Feb 11, 2014 | 78.12 | 78.67 | 77.04 | 77.49 | 200,269 | -0.53(-0.68%) |
Feb 10, 2014 | 79.89 | 79.89 | 76.68 | 78.02 | 246,361 | -3.57(-4.38%) |
Feb 07, 2014 | 76.73 | 81.59 | 75.97 | 81.59 | 222,015 | +5.14(+6.73%) |
Feb 06, 2014 | 74.56 | 76.45 | 73.92 | 76.44 | 165,698 | +1.90(+2.54%) |
Feb 05, 2014 | 74.52 | 75.06 | 73.12 | 74.55 | 181,137 | -0.36(-0.48%) |
Feb 04, 2014 | 74.36 | 75.33 | 74.10 | 74.91 | 155,084 | +0.61(+0.83%) |