Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.03 | 77.63 | 75.79 | 77.60 | 776,011 | +1.35(+1.77%) |
Apr 29, 2014 | 75.56 | 76.38 | 75.56 | 76.25 | 552,891 | +1.04(+1.38%) |
Apr 28, 2014 | 75.17 | 75.43 | 74.59 | 75.21 | 861,235 | +0.21(+0.28%) |
Apr 25, 2014 | 75.04 | 75.40 | 74.70 | 75.00 | 458,586 | -0.36(-0.48%) |
Apr 24, 2014 | 75.86 | 76.05 | 75.12 | 75.36 | 341,636 | -0.18(-0.24%) |
Apr 23, 2014 | 75.43 | 75.65 | 75.27 | 75.54 | 413,888 | +0.07(+0.09%) |
Apr 22, 2014 | 75.03 | 75.78 | 75.03 | 75.47 | 414,070 | +0.53(+0.70%) |
Apr 21, 2014 | 74.84 | 74.95 | 74.39 | 74.94 | 361,523 | +0.01(+0.01%) |
Apr 17, 2014 | 74.57 | 74.94 | 74.94 | 74.94 | 479,021 | +0.60(+0.81%) |
Apr 16, 2014 | 73.85 | 74.65 | 73.68 | 74.34 | 477,053 | +0.93(+1.27%) |
Apr 15, 2014 | 72.87 | 73.57 | 72.54 | 73.41 | 660,636 | +0.57(+0.78%) |
Apr 14, 2014 | 72.56 | 73.02 | 72.42 | 72.84 | 385,644 | +0.73(+1.02%) |
Apr 11, 2014 | 72.18 | 72.58 | 71.92 | 72.11 | 584,657 | -0.43(-0.60%) |
Apr 10, 2014 | 74.39 | 74.43 | 72.54 | 72.54 | 431,431 | -1.76(-2.36%) |
Apr 09, 2014 | 73.41 | 74.41 | 73.17 | 74.30 | 519,680 | +0.97(+1.32%) |
Apr 08, 2014 | 73.43 | 73.69 | 72.60 | 73.33 | 786,065 | -0.31(-0.42%) |
Apr 07, 2014 | 74.69 | 74.96 | 73.42 | 73.64 | 947,973 | -1.07(-1.43%) |
Apr 04, 2014 | 76.50 | 76.72 | 74.46 | 74.71 | 558,192 | -1.52(-1.99%) |
Apr 03, 2014 | 76.13 | 76.43 | 75.68 | 76.23 | 777,054 | +0.28(+0.36%) |
Apr 02, 2014 | 76.02 | 76.09 | 75.72 | 75.95 | 897,809 | +0.02(+0.02%) |
Apr 01, 2014 | 75.40 | 75.99 | 75.17 | 75.94 | 545,507 | +0.58(+0.77%) |
Mar 31, 2014 | 74.68 | 75.43 | 74.59 | 75.35 | 651,977 | +1.21(+1.63%) |
Mar 28, 2014 | 73.48 | 74.43 | 73.46 | 74.15 | 443,716 | +0.74(+1.01%) |
Mar 27, 2014 | 73.01 | 73.65 | 72.64 | 73.41 | 556,732 | +0.48(+0.66%) |
Mar 26, 2014 | 73.71 | 74.01 | 72.93 | 72.93 | 503,789 | -0.61(-0.82%) |
Mar 25, 2014 | 73.24 | 73.61 | 72.92 | 73.53 | 627,054 | +0.74(+1.02%) |
Mar 24, 2014 | 73.97 | 74.32 | 72.47 | 72.79 | 378,580 | -0.75(-1.02%) |
Mar 21, 2014 | 73.77 | 73.88 | 73.27 | 73.55 | 981,651 | +0.41(+0.56%) |
Mar 20, 2014 | 72.59 | 73.16 | 72.38 | 73.14 | 659,830 | +0.42(+0.57%) |
Mar 19, 2014 | 73.41 | 73.58 | 72.40 | 72.72 | 326,068 | -0.67(-0.91%) |
Mar 18, 2014 | 73.52 | 73.67 | 73.10 | 73.39 | 322,570 | +0.02(+0.03%) |
Mar 17, 2014 | 73.19 | 73.85 | 72.97 | 73.37 | 447,191 | +0.55(+0.75%) |
Mar 14, 2014 | 72.77 | 73.38 | 72.71 | 72.82 | 618,065 | +0.08(+0.11%) |
Mar 13, 2014 | 74.02 | 74.37 | 72.65 | 72.74 | 598,749 | -1.04(-1.40%) |
Mar 12, 2014 | 73.67 | 73.99 | 73.52 | 73.77 | 505,413 | -0.17(-0.23%) |
Mar 11, 2014 | 75.01 | 75.63 | 73.87 | 73.95 | 505,204 | -0.78(-1.05%) |
Mar 10, 2014 | 74.80 | 75.08 | 74.25 | 74.73 | 381,926 | -0.02(-0.02%) |
Mar 07, 2014 | 74.97 | 75.01 | 74.43 | 74.75 | 470,043 | +0.05(+0.07%) |
Mar 06, 2014 | 74.97 | 75.15 | 74.47 | 74.69 | 517,337 | -0.04(-0.05%) |
Mar 05, 2014 | 75.13 | 75.30 | 74.47 | 74.73 | 630,672 | -0.55(-0.73%) |
Mar 04, 2014 | 74.51 | 75.34 | 73.81 | 75.28 | 728,015 | +1.55(+2.11%) |
Mar 03, 2014 | 73.49 | 76.79 | 73.11 | 73.73 | 768,598 | +0.16(+0.22%) |
Feb 28, 2014 | 73.25 | 73.97 | 73.02 | 73.56 | 644,988 | +0.48(+0.65%) |
Feb 27, 2014 | 73.08 | 73.34 | 72.84 | 73.08 | 474,539 | -0.10(-0.14%) |
Feb 26, 2014 | 72.11 | 73.38 | 72.11 | 73.19 | 745,340 | +1.25(+1.74%) |
Feb 25, 2014 | 71.68 | 72.49 | 71.56 | 71.93 | 570,343 | +0.21(+0.30%) |
Feb 24, 2014 | 72.16 | 72.28 | 71.66 | 71.72 | 352,914 | +0.04(+0.05%) |
Feb 21, 2014 | 72.36 | 72.65 | 71.65 | 71.68 | 492,554 | -0.45(-0.63%) |
Feb 20, 2014 | 71.88 | 72.23 | 71.33 | 72.14 | 516,245 | +0.36(+0.50%) |
Feb 19, 2014 | 72.42 | 73.17 | 71.73 | 71.77 | 490,273 | -0.81(-1.11%) |
Feb 18, 2014 | 72.18 | 72.63 | 71.85 | 72.58 | 572,462 | +0.63(+0.87%) |
Feb 14, 2014 | 71.45 | 71.96 | 71.96 | 71.96 | 492,772 | +0.93(+1.30%) |
Feb 13, 2014 | 69.53 | 71.12 | 68.68 | 71.03 | 803,346 | +1.92(+2.78%) |
Feb 12, 2014 | 69.48 | 69.73 | 68.72 | 69.11 | 742,937 | -0.36(-0.52%) |
Feb 11, 2014 | 69.05 | 69.66 | 68.79 | 69.47 | 375,359 | +0.63(+0.91%) |
Feb 10, 2014 | 68.09 | 68.86 | 67.86 | 68.84 | 384,363 | +0.67(+0.99%) |
Feb 07, 2014 | 67.76 | 68.27 | 67.63 | 68.17 | 331,835 | +0.77(+1.14%) |
Feb 06, 2014 | 66.46 | 67.51 | 66.35 | 67.40 | 378,577 | +1.00(+1.51%) |
Feb 05, 2014 | 65.49 | 66.67 | 65.03 | 66.39 | 478,193 | +0.64(+0.97%) |
Feb 04, 2014 | 66.14 | 66.30 | 65.56 | 65.76 | 572,159 | -0.16(-0.24%) |