Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.77 | 74.59 | 71.32 | 73.09 | 2,727,708 | +0.52(+0.72%) |
Apr 29, 2014 | 73.28 | 73.43 | 72.21 | 72.57 | 2,667,753 | -0.07(-0.09%) |
Apr 28, 2014 | 73.29 | 73.96 | 71.41 | 72.64 | 2,373,898 | -0.20(-0.27%) |
Apr 25, 2014 | 74.02 | 74.23 | 72.69 | 72.84 | 1,810,102 | -1.68(-2.26%) |
Apr 24, 2014 | 75.64 | 75.85 | 73.91 | 74.52 | 2,067,840 | -0.53(-0.71%) |
Apr 23, 2014 | 76.12 | 76.34 | 74.71 | 75.05 | 1,802,935 | -1.37(-1.79%) |
Apr 22, 2014 | 76.41 | 76.97 | 76.11 | 76.42 | 1,633,500 | -0.14(-0.18%) |
Apr 21, 2014 | 76.15 | 76.61 | 75.26 | 76.56 | 1,627,455 | +1.00(+1.33%) |
Apr 17, 2014 | 74.56 | 75.56 | 75.56 | 75.56 | 2,008,052 | +0.64(+0.85%) |
Apr 16, 2014 | 74.69 | 75.23 | 73.83 | 74.92 | 1,650,528 | +0.76(+1.02%) |
Apr 15, 2014 | 74.82 | 75.11 | 73.04 | 74.16 | 2,193,463 | -0.81(-1.08%) |
Apr 14, 2014 | 73.68 | 75.17 | 73.46 | 74.98 | 2,338,914 | +1.78(+2.43%) |
Apr 11, 2014 | 72.69 | 73.82 | 72.36 | 73.20 | 2,712,274 | +0.03(+0.05%) |
Apr 10, 2014 | 75.91 | 76.27 | 73.17 | 73.17 | 2,717,348 | -2.56(-3.38%) |
Apr 09, 2014 | 75.48 | 75.93 | 73.92 | 75.72 | 2,388,778 | +0.22(+0.30%) |
Apr 08, 2014 | 74.45 | 75.74 | 74.30 | 75.50 | 2,495,236 | +1.15(+1.54%) |
Apr 07, 2014 | 75.01 | 76.14 | 73.75 | 74.36 | 2,958,542 | -0.75(-0.99%) |
Apr 04, 2014 | 78.27 | 78.84 | 74.70 | 75.10 | 3,045,986 | -2.46(-3.17%) |
Apr 03, 2014 | 77.71 | 78.47 | 77.22 | 77.56 | 1,941,906 | -0.56(-0.72%) |
Apr 02, 2014 | 77.78 | 78.46 | 76.76 | 78.12 | 2,102,972 | +0.50(+0.64%) |
Apr 01, 2014 | 76.81 | 77.92 | 76.41 | 77.62 | 2,576,088 | +1.43(+1.87%) |
Mar 31, 2014 | 74.46 | 76.74 | 73.92 | 76.20 | 3,111,658 | +2.00(+2.70%) |
Mar 28, 2014 | 74.56 | 75.46 | 73.83 | 74.20 | 1,877,069 | -0.24(-0.32%) |
Mar 27, 2014 | 73.87 | 74.96 | 73.67 | 74.44 | 2,454,977 | +0.31(+0.41%) |
Mar 26, 2014 | 74.90 | 75.60 | 74.10 | 74.13 | 2,632,009 | -0.18(-0.25%) |
Mar 25, 2014 | 72.77 | 74.71 | 72.57 | 74.31 | 2,467,392 | +1.55(+2.13%) |
Mar 24, 2014 | 72.89 | 73.52 | 71.71 | 72.77 | 2,806,086 | -0.53(-0.72%) |
Mar 21, 2014 | 73.56 | 73.78 | 72.51 | 73.30 | 3,883,994 | +0.52(+0.72%) |
Mar 20, 2014 | 70.85 | 72.91 | 70.46 | 72.78 | 2,389,226 | +1.75(+2.47%) |
Mar 19, 2014 | 71.33 | 71.38 | 70.27 | 71.02 | 1,960,337 | -0.37(-0.52%) |
Mar 18, 2014 | 70.38 | 71.50 | 69.90 | 71.39 | 1,617,909 | +0.98(+1.39%) |
Mar 17, 2014 | 70.59 | 71.12 | 69.72 | 70.42 | 3,468,607 | +0.10(+0.15%) |
Mar 14, 2014 | 69.32 | 70.40 | 69.29 | 70.31 | 2,038,042 | +0.67(+0.96%) |
Mar 13, 2014 | 69.85 | 70.30 | 69.00 | 69.65 | 2,457,628 | +0.04(+0.06%) |
Mar 12, 2014 | 68.33 | 69.77 | 68.17 | 69.61 | 1,583,640 | +0.79(+1.14%) |
Mar 11, 2014 | 70.53 | 70.90 | 68.57 | 68.82 | 2,324,506 | -1.57(-2.23%) |
Mar 10, 2014 | 69.87 | 71.66 | 69.55 | 70.39 | 2,676,168 | +0.71(+1.02%) |
Mar 07, 2014 | 72.22 | 72.22 | 69.39 | 69.68 | 2,515,502 | -2.04(-2.85%) |
Mar 06, 2014 | 73.13 | 73.48 | 71.27 | 71.73 | 2,300,226 | -1.33(-1.82%) |
Mar 05, 2014 | 73.31 | 73.58 | 72.83 | 73.06 | 1,356,631 | -0.36(-0.48%) |
Mar 04, 2014 | 73.31 | 74.12 | 73.04 | 73.41 | 1,958,078 | +0.71(+0.98%) |
Mar 03, 2014 | 71.34 | 73.14 | 70.69 | 72.70 | 2,040,260 | +0.75(+1.05%) |
Feb 28, 2014 | 72.68 | 72.89 | 71.25 | 71.95 | 3,269,245 | -1.18(-1.62%) |
Feb 27, 2014 | 73.53 | 73.78 | 72.39 | 73.13 | 2,067,728 | -0.71(-0.96%) |
Feb 26, 2014 | 72.90 | 74.26 | 72.78 | 73.84 | 2,740,135 | +1.23(+1.70%) |
Feb 25, 2014 | 73.20 | 73.61 | 72.34 | 72.61 | 1,584,729 | -0.67(-0.91%) |
Feb 24, 2014 | 72.87 | 73.87 | 72.79 | 73.28 | 2,128,242 | +0.49(+0.67%) |
Feb 21, 2014 | 71.60 | 72.91 | 71.54 | 72.79 | 2,469,539 | +1.46(+2.05%) |
Feb 20, 2014 | 70.76 | 71.42 | 69.81 | 71.33 | 1,983,355 | +0.65(+0.92%) |
Feb 19, 2014 | 71.07 | 71.78 | 70.53 | 70.67 | 1,801,390 | -0.74(-1.03%) |
Feb 18, 2014 | 72.05 | 72.78 | 71.35 | 71.41 | 1,709,289 | -0.31(-0.43%) |
Feb 14, 2014 | 72.02 | 71.72 | 71.72 | 71.72 | 1,464,052 | +0.03(+0.05%) |
Feb 13, 2014 | 70.54 | 71.75 | 70.34 | 71.68 | 1,756,990 | +0.50(+0.70%) |
Feb 12, 2014 | 70.32 | 71.80 | 70.23 | 71.19 | 1,937,747 | +0.99(+1.41%) |
Feb 11, 2014 | 69.92 | 70.55 | 69.43 | 70.19 | 1,545,522 | +0.15(+0.21%) |
Feb 10, 2014 | 69.87 | 70.63 | 69.14 | 70.05 | 1,717,237 | +0.01(+0.01%) |
Feb 07, 2014 | 69.45 | 70.64 | 68.48 | 70.04 | 2,330,944 | +1.10(+1.60%) |
Feb 06, 2014 | 68.92 | 69.41 | 68.54 | 68.94 | 1,464,048 | +0.50(+0.74%) |
Feb 05, 2014 | 68.69 | 69.40 | 66.86 | 68.43 | 2,736,817 | -0.63(-0.91%) |
Feb 04, 2014 | 69.49 | 69.61 | 68.10 | 69.06 | 2,257,643 | +0.00(+0.00%) |