Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 72.50 | 73.33 | 72.50 | 72.52 | 31,327 | -0.23(-0.32%) |
Apr 29, 2014 | 73.19 | 73.93 | 72.75 | 72.75 | 22,939 | -0.50(-0.68%) |
Apr 28, 2014 | 73.65 | 74.10 | 72.62 | 73.25 | 30,170 | +0.25(+0.34%) |
Apr 25, 2014 | 73.78 | 75.08 | 73.00 | 73.00 | 32,199 | -1.10(-1.48%) |
Apr 24, 2014 | 75.11 | 75.11 | 74.01 | 74.10 | 12,471 | -0.73(-0.98%) |
Apr 23, 2014 | 75.18 | 75.54 | 74.51 | 74.83 | 11,662 | -0.48(-0.64%) |
Apr 22, 2014 | 74.87 | 76.19 | 74.87 | 75.31 | 17,584 | +0.36(+0.48%) |
Apr 21, 2014 | 74.94 | 83.32 | 74.38 | 74.95 | 54,802 | +0.52(+0.70%) |
Apr 17, 2014 | 73.54 | 74.43 | 74.43 | 74.43 | 27,500 | +0.78(+1.06%) |
Apr 16, 2014 | 74.09 | 74.37 | 73.50 | 73.65 | 18,627 | -0.19(-0.26%) |
Apr 15, 2014 | 74.00 | 74.25 | 73.03 | 73.84 | 25,634 | +0.04(+0.05%) |
Apr 14, 2014 | 74.09 | 74.40 | 73.36 | 73.80 | 31,357 | +0.55(+0.75%) |
Apr 11, 2014 | 73.53 | 74.12 | 73.25 | 73.25 | 26,112 | -0.67(-0.91%) |
Apr 10, 2014 | 75.40 | 75.45 | 73.65 | 73.92 | 49,705 | -1.30(-1.73%) |
Apr 09, 2014 | 75.48 | 76.00 | 75.10 | 75.22 | 18,544 | +0.22(+0.29%) |
Apr 08, 2014 | 75.45 | 75.88 | 75.00 | 75.00 | 21,457 | -0.19(-0.25%) |
Apr 07, 2014 | 75.67 | 75.91 | 75.04 | 75.19 | 14,841 | -0.33(-0.44%) |
Apr 04, 2014 | 77.97 | 78.06 | 75.51 | 75.52 | 30,359 | -1.79(-2.32%) |
Apr 03, 2014 | 77.85 | 78.06 | 77.28 | 77.31 | 15,995 | -0.49(-0.63%) |
Apr 02, 2014 | 78.60 | 78.60 | 77.61 | 77.80 | 8,396 | -0.63(-0.80%) |
Apr 01, 2014 | 77.00 | 78.75 | 76.49 | 78.43 | 27,121 | +1.54(+2.00%) |
Mar 31, 2014 | 75.59 | 77.17 | 75.32 | 76.89 | 27,060 | +1.83(+2.44%) |
Mar 28, 2014 | 75.66 | 76.23 | 75.06 | 75.06 | 19,011 | -0.23(-0.31%) |
Mar 27, 2014 | 76.15 | 76.25 | 75.25 | 75.29 | 26,204 | -0.58(-0.76%) |
Mar 26, 2014 | 78.10 | 78.10 | 75.87 | 75.87 | 28,926 | -1.66(-2.14%) |
Mar 25, 2014 | 77.47 | 77.90 | 77.01 | 77.53 | 10,216 | +0.30(+0.39%) |
Mar 24, 2014 | 77.67 | 77.99 | 76.56 | 77.23 | 29,867 | +0.17(+0.22%) |
Mar 21, 2014 | 79.73 | 79.98 | 77.06 | 77.06 | 100,651 | -2.45(-3.08%) |
Mar 20, 2014 | 78.22 | 79.55 | 77.98 | 79.51 | 32,995 | +0.93(+1.18%) |
Mar 19, 2014 | 78.68 | 79.24 | 77.54 | 78.58 | 21,283 | -0.08(-0.10%) |
Mar 18, 2014 | 78.02 | 78.66 | 77.00 | 78.66 | 10,213 | +0.77(+0.99%) |
Mar 17, 2014 | 78.30 | 78.30 | 77.33 | 77.89 | 11,540 | +0.21(+0.27%) |
Mar 14, 2014 | 77.50 | 78.36 | 77.50 | 77.68 | 9,921 | -0.09(-0.12%) |
Mar 13, 2014 | 79.25 | 79.25 | 77.15 | 77.77 | 18,881 | -1.21(-1.53%) |
Mar 12, 2014 | 78.35 | 78.99 | 77.31 | 78.98 | 21,444 | +0.20(+0.25%) |
Mar 11, 2014 | 79.30 | 79.30 | 78.34 | 78.78 | 17,355 | -0.80(-1.01%) |
Mar 10, 2014 | 79.45 | 79.58 | 79.01 | 79.58 | 34,344 | +0.28(+0.35%) |
Mar 07, 2014 | 79.40 | 79.68 | 78.85 | 79.30 | 20,623 | +0.59(+0.75%) |
Mar 06, 2014 | 79.28 | 79.35 | 78.71 | 78.71 | 26,096 | -0.52(-0.66%) |
Mar 05, 2014 | 79.41 | 79.64 | 78.65 | 79.23 | 24,723 | -0.07(-0.09%) |
Mar 04, 2014 | 77.87 | 79.99 | 77.87 | 79.30 | 63,971 | +2.54(+3.31%) |
Mar 03, 2014 | 77.35 | 77.52 | 76.62 | 76.76 | 13,534 | -1.30(-1.67%) |
Feb 28, 2014 | 77.87 | 79.07 | 77.14 | 78.06 | 39,609 | +0.32(+0.41%) |
Feb 27, 2014 | 76.90 | 77.74 | 76.73 | 77.74 | 26,804 | +0.29(+0.37%) |
Feb 26, 2014 | 76.96 | 77.45 | 76.61 | 77.45 | 40,757 | +0.82(+1.07%) |
Feb 25, 2014 | 76.98 | 76.98 | 76.26 | 76.63 | 13,791 | -0.05(-0.07%) |
Feb 24, 2014 | 76.23 | 77.07 | 75.92 | 76.68 | 23,522 | +0.76(+1.00%) |
Feb 21, 2014 | 76.25 | 76.38 | 75.66 | 75.92 | 32,989 | +0.06(+0.08%) |
Feb 20, 2014 | 75.23 | 76.00 | 75.11 | 75.86 | 17,456 | +0.75(+1.00%) |
Feb 19, 2014 | 77.03 | 77.03 | 75.07 | 75.11 | 33,387 | -2.89(-3.71%) |
Feb 18, 2014 | 77.51 | 78.07 | 77.15 | 78.00 | 23,872 | +0.56(+0.72%) |
Feb 14, 2014 | 77.45 | 77.44 | 77.44 | 77.44 | 11,800 | +0.16(+0.21%) |
Feb 13, 2014 | 76.26 | 77.40 | 76.26 | 77.28 | 13,647 | +0.77(+1.01%) |
Feb 12, 2014 | 77.31 | 77.75 | 76.13 | 76.51 | 35,301 | -0.49(-0.64%) |
Feb 11, 2014 | 76.30 | 77.53 | 75.31 | 77.00 | 36,233 | +0.62(+0.81%) |
Feb 10, 2014 | 76.51 | 77.31 | 75.26 | 76.38 | 24,924 | +0.16(+0.21%) |
Feb 07, 2014 | 76.41 | 76.41 | 75.35 | 76.22 | 24,193 | -0.04(-0.05%) |
Feb 06, 2014 | 75.80 | 76.93 | 75.72 | 76.26 | 32,756 | +0.38(+0.50%) |
Feb 05, 2014 | 76.65 | 78.04 | 75.20 | 75.88 | 43,829 | -1.01(-1.31%) |
Feb 04, 2014 | 76.48 | 77.28 | 76.00 | 76.89 | 30,882 | +0.64(+0.84%) |