Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.97 | 76.48 | 75.68 | 76.21 | 7,220,484 | +0.12(+0.16%) |
Apr 29, 2014 | 76.43 | 77.73 | 76.05 | 76.09 | 9,354,958 | +0.08(+0.10%) |
Apr 28, 2014 | 76.64 | 76.75 | 75.32 | 76.01 | 8,234,269 | -0.35(-0.45%) |
Apr 25, 2014 | 76.22 | 76.66 | 75.89 | 76.36 | 9,325,595 | -0.04(-0.05%) |
Apr 24, 2014 | 76.59 | 77.01 | 76.19 | 76.40 | 6,880,514 | -0.31(-0.40%) |
Apr 23, 2014 | 76.56 | 77.15 | 76.37 | 76.70 | 7,378,392 | +0.13(+0.18%) |
Apr 22, 2014 | 76.03 | 77.04 | 75.72 | 76.57 | 9,209,638 | +0.17(+0.23%) |
Apr 21, 2014 | 75.29 | 76.61 | 74.98 | 76.40 | 9,334,326 | +1.42(+1.89%) |
Apr 17, 2014 | 76.23 | 74.98 | 74.98 | 74.98 | 13,551,212 | -0.77(-1.02%) |
Apr 16, 2014 | 75.44 | 75.84 | 75.08 | 75.75 | 7,942,133 | +0.62(+0.83%) |
Apr 15, 2014 | 73.91 | 75.42 | 73.64 | 75.13 | 11,440,488 | +1.22(+1.66%) |
Apr 14, 2014 | 73.43 | 74.54 | 73.33 | 73.91 | 8,264,375 | +1.04(+1.42%) |
Apr 11, 2014 | 72.73 | 73.20 | 72.54 | 72.87 | 7,414,000 | -0.17(-0.23%) |
Apr 10, 2014 | 74.21 | 74.63 | 72.92 | 73.04 | 7,285,931 | -1.28(-1.72%) |
Apr 09, 2014 | 73.97 | 74.42 | 73.22 | 74.31 | 7,239,938 | +0.44(+0.59%) |
Apr 08, 2014 | 73.11 | 74.06 | 73.07 | 73.88 | 8,913,205 | +0.63(+0.86%) |
Apr 07, 2014 | 73.49 | 73.94 | 73.21 | 73.25 | 10,064,131 | -0.32(-0.44%) |
Apr 04, 2014 | 73.73 | 74.81 | 73.40 | 73.57 | 11,020,036 | -0.03(-0.04%) |
Apr 03, 2014 | 73.53 | 74.08 | 73.39 | 73.60 | 5,987,693 | +0.29(+0.39%) |
Apr 02, 2014 | 73.60 | 73.85 | 73.23 | 73.31 | 6,644,291 | -0.20(-0.28%) |
Apr 01, 2014 | 72.94 | 73.67 | 72.89 | 73.52 | 5,576,287 | +0.35(+0.47%) |
Mar 31, 2014 | 73.42 | 73.75 | 72.96 | 73.17 | 7,033,086 | -0.05(-0.07%) |
Mar 28, 2014 | 72.56 | 73.88 | 72.41 | 73.22 | 10,394,859 | +0.81(+1.12%) |
Mar 27, 2014 | 71.60 | 73.12 | 71.48 | 72.41 | 9,536,450 | +0.80(+1.11%) |
Mar 26, 2014 | 71.92 | 72.37 | 71.56 | 71.62 | 8,653,894 | -0.10(-0.14%) |
Mar 25, 2014 | 70.91 | 71.95 | 70.85 | 71.71 | 12,841,399 | +1.75(+2.50%) |
Mar 24, 2014 | 69.87 | 71.14 | 69.81 | 69.97 | 9,835,987 | +0.42(+0.60%) |
Mar 21, 2014 | 68.98 | 70.09 | 68.25 | 69.55 | 14,860,632 | +1.17(+1.71%) |
Mar 20, 2014 | 67.80 | 68.62 | 67.47 | 68.37 | 5,715,790 | +0.56(+0.83%) |
Mar 19, 2014 | 67.98 | 68.37 | 67.44 | 67.81 | 5,543,474 | -0.11(-0.15%) |
Mar 18, 2014 | 67.69 | 68.28 | 67.50 | 67.92 | 5,813,327 | +0.54(+0.80%) |
Mar 17, 2014 | 66.90 | 67.52 | 66.90 | 67.38 | 11,892,552 | +0.52(+0.77%) |
Mar 14, 2014 | 67.70 | 67.98 | 66.70 | 66.86 | 10,203,469 | -0.89(-1.31%) |
Mar 13, 2014 | 68.72 | 68.84 | 67.24 | 67.74 | 8,609,664 | -0.68(-0.99%) |
Mar 12, 2014 | 68.43 | 68.60 | 67.83 | 68.42 | 6,652,880 | -0.59(-0.85%) |
Mar 11, 2014 | 70.00 | 70.26 | 68.71 | 69.01 | 7,064,276 | -0.69(-0.99%) |
Mar 10, 2014 | 69.55 | 69.79 | 69.09 | 69.70 | 4,399,642 | -0.08(-0.12%) |
Mar 07, 2014 | 69.97 | 70.06 | 69.42 | 69.78 | 6,249,899 | +0.17(+0.25%) |
Mar 06, 2014 | 69.22 | 69.84 | 68.96 | 69.61 | 6,144,534 | +0.56(+0.80%) |
Mar 05, 2014 | 69.15 | 69.49 | 68.73 | 69.05 | 5,281,453 | -0.36(-0.52%) |
Mar 04, 2014 | 69.42 | 69.80 | 68.95 | 69.41 | 9,018,884 | +0.92(+1.35%) |
Mar 03, 2014 | 69.24 | 69.70 | 67.99 | 68.49 | 10,314,780 | -1.31(-1.87%) |
Feb 28, 2014 | 69.92 | 70.42 | 69.55 | 69.79 | 7,951,091 | +0.32(+0.46%) |
Feb 27, 2014 | 69.03 | 69.57 | 68.65 | 69.47 | 5,259,926 | +0.17(+0.24%) |
Feb 26, 2014 | 70.01 | 70.15 | 69.13 | 69.31 | 5,780,072 | -0.16(-0.23%) |
Feb 25, 2014 | 69.22 | 69.60 | 68.62 | 69.46 | 7,022,782 | -0.12(-0.17%) |
Feb 24, 2014 | 68.23 | 70.30 | 67.59 | 69.58 | 11,817,911 | +1.99(+2.94%) |
Feb 21, 2014 | 68.48 | 68.65 | 67.59 | 67.59 | 8,425,578 | -0.72(-1.05%) |
Feb 20, 2014 | 67.85 | 68.39 | 67.77 | 68.31 | 6,544,033 | +0.41(+0.61%) |
Feb 19, 2014 | 67.75 | 68.80 | 67.75 | 67.90 | 7,982,316 | -0.11(-0.17%) |
Feb 18, 2014 | 67.89 | 68.12 | 67.32 | 68.01 | 7,110,269 | +0.14(+0.20%) |
Feb 14, 2014 | 67.59 | 67.88 | 67.88 | 67.88 | 6,211,888 | +0.44(+0.66%) |
Feb 13, 2014 | 66.91 | 67.77 | 66.61 | 67.44 | 6,773,667 | +0.17(+0.26%) |
Feb 12, 2014 | 67.56 | 68.03 | 67.21 | 67.26 | 5,735,174 | -0.25(-0.38%) |
Feb 11, 2014 | 66.52 | 67.73 | 66.50 | 67.52 | 7,930,242 | +0.99(+1.49%) |
Feb 10, 2014 | 66.84 | 66.85 | 66.04 | 66.53 | 6,942,323 | -0.34(-0.51%) |
Feb 07, 2014 | 66.49 | 67.05 | 65.99 | 66.87 | 8,040,888 | +0.74(+1.12%) |
Feb 06, 2014 | 64.66 | 66.32 | 64.62 | 66.13 | 7,203,490 | +1.76(+2.73%) |
Feb 05, 2014 | 65.11 | 65.48 | 64.25 | 64.37 | 8,901,704 | -0.77(-1.18%) |
Feb 04, 2014 | 64.52 | 65.62 | 64.41 | 65.14 | 8,415,833 | +0.72(+1.11%) |