Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.06 | 85.48 | 84.80 | 85.35 | 10,050,264 | +0.35(+0.42%) |
Apr 29, 2014 | 84.64 | 85.07 | 84.54 | 85.00 | 6,812,645 | -0.12(-0.14%) |
Apr 28, 2014 | 85.36 | 85.49 | 84.93 | 85.12 | 9,900,190 | -0.41(-0.49%) |
Apr 25, 2014 | 85.65 | 86.04 | 85.52 | 85.53 | 7,779,232 | +0.12(+0.14%) |
Apr 24, 2014 | 84.86 | 85.44 | 84.86 | 85.41 | 8,248,178 | +0.16(+0.19%) |
Apr 23, 2014 | 84.97 | 85.32 | 84.92 | 85.25 | 7,481,843 | +0.48(+0.57%) |
Apr 22, 2014 | 84.25 | 84.89 | 84.21 | 84.76 | 7,464,035 | +0.28(+0.34%) |
Apr 21, 2014 | 84.79 | 84.99 | 84.39 | 84.48 | 5,618,166 | -0.07(-0.08%) |
Apr 17, 2014 | 84.55 | 84.55 | 84.55 | 0 | -0.94(-1.10%) | |
Apr 16, 2014 | 84.84 | 85.49 | 84.80 | 85.49 | 7,188,911 | +0.11(+0.13%) |
Apr 15, 2014 | 84.98 | 85.67 | 84.78 | 85.38 | 10,090,084 | +0.53(+0.62%) |
Apr 14, 2014 | 84.88 | 85.05 | 84.74 | 84.85 | 5,372,475 | -0.22(-0.26%) |
Apr 11, 2014 | 84.92 | 85.12 | 84.64 | 85.07 | 13,364,013 | +0.68(+0.81%) |
Apr 10, 2014 | 83.68 | 84.68 | 83.66 | 84.39 | 16,500,993 | +0.78(+0.93%) |
Apr 09, 2014 | 83.65 | 84.01 | 83.46 | 83.61 | 7,512,341 | -0.41(-0.49%) |
Apr 08, 2014 | 83.76 | 84.10 | 83.53 | 84.03 | 5,484,814 | +0.20(+0.24%) |
Apr 07, 2014 | 83.45 | 83.96 | 83.43 | 83.83 | 9,843,566 | +0.50(+0.60%) |
Apr 04, 2014 | 82.87 | 83.50 | 82.86 | 83.33 | 11,685,357 | +0.55(+0.67%) |
Apr 03, 2014 | 82.60 | 82.92 | 82.54 | 82.77 | 6,426,200 | +0.36(+0.44%) |
Apr 02, 2014 | 82.50 | 82.63 | 82.34 | 82.41 | 8,960,805 | -0.48(-0.57%) |
Apr 01, 2014 | 83.17 | 83.25 | 82.85 | 82.89 | 11,801,701 | -0.71(-0.85%) |
Mar 31, 2014 | 83.33 | 85.11 | 83.02 | 83.60 | 9,767,516 | -0.21(-0.25%) |
Mar 28, 2014 | 84.19 | 84.21 | 83.54 | 83.81 | 7,865,156 | -0.48(-0.56%) |
Mar 27, 2014 | 84.02 | 84.59 | 83.85 | 84.28 | 12,718,572 | +0.42(+0.50%) |
Mar 26, 2014 | 83.18 | 83.89 | 83.13 | 83.86 | 9,326,334 | +0.65(+0.78%) |
Mar 25, 2014 | 83.07 | 83.39 | 82.89 | 83.21 | 6,566,629 | -0.31(-0.38%) |
Mar 24, 2014 | 82.80 | 83.60 | 82.72 | 83.53 | 9,826,249 | +0.59(+0.71%) |
Mar 21, 2014 | 82.31 | 83.00 | 82.28 | 82.94 | 11,727,684 | +0.89(+1.08%) |
Mar 20, 2014 | 82.06 | 82.48 | 81.99 | 82.05 | 6,817,758 | -0.15(-0.18%) |
Mar 19, 2014 | 82.70 | 82.74 | 81.85 | 82.19 | 15,075,308 | -0.64(-0.78%) |
Mar 18, 2014 | 82.51 | 82.87 | 82.45 | 82.84 | 6,289,404 | +0.30(+0.36%) |
Mar 17, 2014 | 82.90 | 82.99 | 82.51 | 82.54 | 9,633,276 | -0.62(-0.75%) |
Mar 14, 2014 | 83.50 | 83.51 | 83.00 | 83.16 | 12,055,422 | +0.02(+0.02%) |
Mar 13, 2014 | 81.76 | 83.17 | 81.73 | 83.14 | 15,418,034 | +1.10(+1.35%) |
Mar 12, 2014 | 81.93 | 82.19 | 81.82 | 82.04 | 8,382,565 | +0.57(+0.70%) |
Mar 11, 2014 | 81.21 | 81.49 | 81.06 | 81.47 | 4,979,324 | +0.21(+0.26%) |
Mar 10, 2014 | 81.18 | 81.31 | 81.05 | 81.26 | 4,886,081 | +0.12(+0.14%) |
Mar 07, 2014 | 80.95 | 81.36 | 80.92 | 81.14 | 10,792,749 | -0.51(-0.63%) |
Mar 06, 2014 | 81.81 | 81.97 | 81.63 | 81.66 | 9,672,603 | -0.81(-0.98%) |
Mar 05, 2014 | 82.25 | 82.59 | 82.15 | 82.47 | 6,261,221 | +0.18(+0.21%) |
Mar 04, 2014 | 83.03 | 83.03 | 82.27 | 82.29 | 10,526,848 | -1.26(-1.50%) |
Mar 03, 2014 | 83.43 | 83.66 | 83.25 | 83.55 | 13,654,615 | +0.55(+0.67%) |
Feb 28, 2014 | 82.77 | 83.12 | 82.39 | 82.99 | 11,070,988 | +0.05(+0.06%) |
Feb 27, 2014 | 82.77 | 82.99 | 82.64 | 82.95 | 7,057,119 | +0.45(+0.55%) |
Feb 26, 2014 | 82.03 | 82.50 | 81.98 | 82.50 | 9,421,134 | +0.44(+0.53%) |
Feb 25, 2014 | 81.73 | 82.07 | 81.71 | 82.06 | 8,131,212 | +0.73(+0.89%) |
Feb 24, 2014 | 81.59 | 81.59 | 81.16 | 81.34 | 4,991,872 | -0.21(-0.25%) |
Feb 21, 2014 | 80.99 | 81.55 | 80.99 | 81.54 | 6,868,682 | +0.43(+0.53%) |
Feb 20, 2014 | 81.27 | 81.51 | 80.79 | 81.11 | 6,675,235 | -0.20(-0.24%) |
Feb 19, 2014 | 81.93 | 81.93 | 81.26 | 81.31 | 7,170,735 | -0.34(-0.42%) |
Feb 18, 2014 | 81.53 | 81.95 | 81.50 | 81.66 | 6,332,645 | +0.18(+0.23%) |
Feb 14, 2014 | 81.47 | 81.47 | 81.47 | 0 | +0.05(+0.06%) | |
Feb 13, 2014 | 81.48 | 81.59 | 81.26 | 81.43 | 8,992,341 | +0.46(+0.57%) |
Feb 12, 2014 | 81.16 | 81.19 | 80.74 | 80.97 | 8,781,503 | -0.42(-0.52%) |
Feb 11, 2014 | 81.50 | 81.56 | 81.15 | 81.39 | 7,724,260 | -0.47(-0.58%) |
Feb 10, 2014 | 81.50 | 81.89 | 81.47 | 81.86 | 5,716,989 | +0.23(+0.28%) |
Feb 07, 2014 | 81.38 | 81.96 | 81.37 | 81.63 | 9,278,521 | +0.07(+0.08%) |
Feb 06, 2014 | 81.77 | 81.81 | 81.43 | 81.57 | 7,467,116 | -0.35(-0.43%) |
Feb 05, 2014 | 82.32 | 82.39 | 81.80 | 81.92 | 13,487,932 | -0.76(-0.92%) |
Feb 04, 2014 | 82.96 | 83.07 | 82.54 | 82.68 | 12,516,314 | -0.89(-1.06%) |