Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 73.98 | 74.25 | 73.80 | 74.25 | 4,032 | +0.10(+0.13%) |
Apr 29, 2014 | 74.28 | 74.38 | 74.14 | 74.15 | 4,950 | +0.22(+0.30%) |
Apr 28, 2014 | 74.06 | 74.26 | 73.14 | 73.93 | 35,933 | -0.11(-0.15%) |
Apr 25, 2014 | 74.09 | 74.09 | 73.93 | 74.04 | 9,985 | -0.81(-1.08%) |
Apr 24, 2014 | 76.23 | 76.23 | 74.48 | 74.85 | 7,025 | -0.09(-0.12%) |
Apr 23, 2014 | 74.99 | 75.15 | 74.92 | 74.94 | 7,040 | -0.19(-0.26%) |
Apr 22, 2014 | 74.79 | 76.03 | 74.79 | 75.13 | 15,195 | +0.49(+0.65%) |
Apr 21, 2014 | 74.47 | 74.64 | 74.22 | 74.64 | 94,427 | +0.26(+0.35%) |
Apr 17, 2014 | 73.71 | 74.39 | 74.39 | 74.39 | 27,406 | +0.37(+0.50%) |
Apr 16, 2014 | 73.80 | 74.02 | 73.56 | 74.02 | 45,853 | +0.73(+0.99%) |
Apr 15, 2014 | 72.87 | 73.29 | 72.50 | 73.29 | 4,281 | +0.51(+0.71%) |
Apr 14, 2014 | 72.93 | 73.25 | 72.38 | 72.78 | 73,289 | +0.28(+0.39%) |
Apr 11, 2014 | 73.10 | 73.10 | 72.31 | 72.49 | 7,439 | -0.99(-1.35%) |
Apr 10, 2014 | 74.93 | 74.93 | 73.15 | 73.48 | 55,967 | -1.52(-2.02%) |
Apr 09, 2014 | 74.42 | 75.00 | 74.28 | 75.00 | 29,107 | +0.79(+1.07%) |
Apr 08, 2014 | 73.81 | 74.25 | 73.52 | 74.21 | 57,822 | +0.42(+0.57%) |
Apr 07, 2014 | 74.58 | 74.58 | 73.58 | 73.79 | 70,387 | -1.00(-1.34%) |
Apr 04, 2014 | 76.33 | 76.33 | 74.68 | 74.79 | 23,299 | -1.25(-1.64%) |
Apr 03, 2014 | 76.39 | 76.39 | 75.80 | 76.04 | 35,012 | -0.28(-0.37%) |
Apr 02, 2014 | 76.12 | 76.36 | 76.12 | 76.33 | 36,480 | +0.42(+0.56%) |
Apr 01, 2014 | 75.72 | 75.95 | 75.63 | 75.90 | 19,234 | +0.63(+0.83%) |
Mar 31, 2014 | 74.91 | 75.37 | 74.91 | 75.28 | 23,423 | +0.94(+1.26%) |
Mar 28, 2014 | 74.61 | 74.94 | 74.34 | 74.34 | 13,531 | +0.27(+0.36%) |
Mar 27, 2014 | 74.16 | 74.36 | 73.87 | 74.07 | 33,376 | -0.28(-0.37%) |
Mar 26, 2014 | 75.44 | 75.44 | 74.35 | 74.35 | 7,869 | -0.78(-1.04%) |
Mar 25, 2014 | 75.56 | 75.56 | 74.81 | 75.13 | 10,583 | +0.21(+0.28%) |
Mar 24, 2014 | 74.99 | 75.01 | 74.70 | 74.92 | 94,731 | -0.67(-0.89%) |
Mar 21, 2014 | 76.07 | 76.37 | 75.59 | 75.59 | 23,382 | -0.16(-0.21%) |
Mar 20, 2014 | 75.20 | 75.77 | 75.20 | 75.75 | 14,934 | +0.48(+0.64%) |
Mar 19, 2014 | 75.84 | 75.94 | 75.27 | 75.27 | 14,763 | -0.58(-0.76%) |
Mar 18, 2014 | 75.29 | 75.95 | 75.29 | 75.85 | 20,780 | +0.71(+0.94%) |
Mar 17, 2014 | 75.02 | 75.29 | 74.99 | 75.14 | 43,633 | +0.48(+0.64%) |
Mar 14, 2014 | 74.48 | 74.85 | 74.48 | 74.66 | 52,519 | +0.07(+0.09%) |
Mar 13, 2014 | 75.61 | 75.61 | 74.36 | 74.59 | 9,168 | -0.71(-0.95%) |
Mar 12, 2014 | 74.83 | 75.66 | 74.83 | 75.31 | 6,783 | +0.02(+0.03%) |
Mar 11, 2014 | 75.90 | 75.90 | 75.20 | 75.29 | 18,071 | -0.43(-0.57%) |
Mar 10, 2014 | 75.86 | 75.99 | 75.55 | 75.72 | 20,375 | -0.25(-0.33%) |
Mar 07, 2014 | 76.11 | 76.17 | 75.81 | 75.97 | 15,195 | -0.12(-0.16%) |
Mar 06, 2014 | 76.76 | 76.76 | 75.91 | 76.09 | 15,079 | +0.25(+0.33%) |
Mar 05, 2014 | 75.90 | 75.94 | 75.84 | 75.84 | 4,270 | -0.12(-0.16%) |
Mar 04, 2014 | 75.79 | 76.03 | 75.73 | 75.96 | 17,463 | +1.49(+2.00%) |
Mar 03, 2014 | 74.43 | 74.72 | 74.05 | 74.47 | 24,657 | -0.42(-0.56%) |
Feb 28, 2014 | 74.99 | 75.38 | 74.71 | 74.89 | 155,231 | +0.00(+0.00%) |
Feb 27, 2014 | 74.62 | 74.89 | 74.43 | 74.89 | 19,468 | +0.31(+0.42%) |
Feb 26, 2014 | 74.69 | 74.86 | 74.48 | 74.58 | 10,567 | +0.31(+0.42%) |
Feb 25, 2014 | 74.29 | 74.67 | 74.24 | 74.27 | 19,755 | -0.31(-0.42%) |
Feb 24, 2014 | 74.55 | 74.78 | 73.99 | 74.58 | 62,163 | +0.59(+0.79%) |
Feb 21, 2014 | 74.10 | 74.16 | 73.92 | 73.99 | 15,774 | +0.11(+0.15%) |
Feb 20, 2014 | 73.50 | 73.93 | 73.30 | 73.88 | 48,197 | +0.56(+0.77%) |
Feb 19, 2014 | 73.88 | 74.07 | 73.32 | 73.32 | 31,091 | -0.64(-0.87%) |
Feb 18, 2014 | 73.66 | 73.97 | 73.59 | 73.96 | 25,414 | +0.45(+0.61%) |
Feb 14, 2014 | 73.16 | 73.51 | 73.51 | 73.51 | 19,793 | +0.32(+0.44%) |
Feb 13, 2014 | 72.18 | 73.25 | 72.18 | 73.19 | 101,493 | +0.69(+0.95%) |
Feb 12, 2014 | 72.34 | 72.86 | 72.34 | 72.50 | 35,238 | +0.07(+0.10%) |
Feb 11, 2014 | 71.61 | 72.43 | 71.61 | 72.43 | 27,178 | +0.75(+1.05%) |
Feb 10, 2014 | 71.85 | 71.85 | 71.38 | 71.67 | 24,702 | +0.14(+0.19%) |
Feb 07, 2014 | 70.84 | 71.54 | 70.84 | 71.54 | 21,860 | +0.84(+1.18%) |
Feb 06, 2014 | 70.24 | 70.72 | 70.24 | 70.70 | 28,520 | +0.80(+1.14%) |
Feb 05, 2014 | 69.52 | 70.04 | 69.52 | 69.90 | 29,065 | -0.30(-0.43%) |
Feb 04, 2014 | 69.80 | 70.40 | 69.80 | 70.20 | 38,502 | +0.53(+0.77%) |