Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.78 | 76.30 | 75.74 | 75.99 | 3,838,926 | +0.22(+0.28%) |
Apr 29, 2014 | 75.16 | 75.85 | 74.94 | 75.78 | 4,229,060 | +0.78(+1.04%) |
Apr 28, 2014 | 75.33 | 75.53 | 74.51 | 74.99 | 5,333,356 | +0.06(+0.08%) |
Apr 25, 2014 | 76.06 | 76.06 | 74.79 | 74.93 | 5,553,789 | -1.12(-1.47%) |
Apr 24, 2014 | 76.74 | 76.84 | 75.82 | 76.05 | 3,421,856 | -0.53(-0.69%) |
Apr 23, 2014 | 76.64 | 76.87 | 76.30 | 76.58 | 3,736,815 | -0.06(-0.08%) |
Apr 22, 2014 | 76.63 | 77.48 | 76.48 | 76.64 | 5,824,325 | +0.20(+0.27%) |
Apr 21, 2014 | 75.82 | 76.61 | 75.66 | 76.44 | 5,188,882 | +0.78(+1.03%) |
Apr 17, 2014 | 72.83 | 75.66 | 75.66 | 75.66 | 15,668,505 | +0.57(+0.77%) |
Apr 16, 2014 | 74.00 | 75.24 | 73.63 | 75.08 | 9,103,488 | +1.05(+1.41%) |
Apr 15, 2014 | 72.80 | 74.16 | 72.74 | 74.04 | 8,205,667 | +1.37(+1.88%) |
Apr 14, 2014 | 72.88 | 73.22 | 72.12 | 72.67 | 5,684,558 | +0.41(+0.57%) |
Apr 11, 2014 | 72.79 | 73.27 | 72.17 | 72.26 | 7,621,004 | -1.00(-1.37%) |
Apr 10, 2014 | 74.50 | 74.73 | 73.23 | 73.26 | 4,364,072 | -1.19(-1.60%) |
Apr 09, 2014 | 74.15 | 74.63 | 73.66 | 74.45 | 4,363,831 | +0.49(+0.67%) |
Apr 08, 2014 | 74.15 | 74.51 | 73.70 | 73.96 | 5,290,825 | -0.37(-0.49%) |
Apr 07, 2014 | 74.94 | 75.17 | 74.03 | 74.32 | 3,569,766 | -0.72(-0.96%) |
Apr 04, 2014 | 75.70 | 75.82 | 74.82 | 75.04 | 4,143,052 | -0.45(-0.59%) |
Apr 03, 2014 | 75.73 | 75.73 | 74.90 | 75.49 | 3,539,213 | +0.04(+0.05%) |
Apr 02, 2014 | 75.17 | 75.81 | 75.08 | 75.45 | 4,571,251 | +0.26(+0.34%) |
Apr 01, 2014 | 75.17 | 75.24 | 74.49 | 75.20 | 3,359,055 | +0.31(+0.42%) |
Mar 31, 2014 | 74.14 | 75.29 | 73.86 | 74.89 | 4,088,749 | +1.16(+1.58%) |
Mar 28, 2014 | 73.35 | 73.79 | 73.23 | 73.73 | 3,986,818 | +0.57(+0.79%) |
Mar 27, 2014 | 73.25 | 73.92 | 72.97 | 73.15 | 5,345,632 | -0.40(-0.54%) |
Mar 26, 2014 | 74.97 | 75.06 | 73.55 | 73.55 | 5,812,796 | -1.07(-1.43%) |
Mar 25, 2014 | 75.21 | 75.55 | 74.62 | 74.62 | 5,396,024 | -0.41(-0.54%) |
Mar 24, 2014 | 74.88 | 75.25 | 74.04 | 75.02 | 5,154,037 | +0.27(+0.36%) |
Mar 21, 2014 | 75.81 | 76.01 | 74.65 | 74.75 | 7,186,953 | -0.56(-0.74%) |
Mar 20, 2014 | 74.40 | 75.32 | 74.17 | 75.31 | 4,098,567 | +0.75(+1.01%) |
Mar 19, 2014 | 75.76 | 75.92 | 74.31 | 74.56 | 5,205,444 | -1.02(-1.35%) |
Mar 18, 2014 | 74.90 | 75.82 | 74.72 | 75.58 | 4,424,745 | +0.81(+1.08%) |
Mar 17, 2014 | 74.42 | 74.97 | 74.21 | 74.77 | 4,336,336 | +0.89(+1.20%) |
Mar 14, 2014 | 74.01 | 74.40 | 73.51 | 73.88 | 4,831,583 | -0.29(-0.39%) |
Mar 13, 2014 | 75.01 | 75.61 | 74.01 | 74.17 | 5,970,132 | -0.67(-0.90%) |
Mar 12, 2014 | 73.78 | 74.85 | 73.55 | 74.84 | 4,153,391 | +0.71(+0.95%) |
Mar 11, 2014 | 74.43 | 74.50 | 73.95 | 74.13 | 3,577,982 | -0.18(-0.24%) |
Mar 10, 2014 | 74.73 | 74.84 | 74.02 | 74.31 | 4,607,188 | -0.54(-0.72%) |
Mar 07, 2014 | 74.46 | 75.26 | 74.24 | 74.85 | 4,784,389 | +0.68(+0.92%) |
Mar 06, 2014 | 73.67 | 74.66 | 73.55 | 74.17 | 4,568,640 | +0.61(+0.82%) |
Mar 05, 2014 | 73.55 | 74.22 | 73.34 | 73.56 | 5,524,412 | +0.20(+0.27%) |
Mar 04, 2014 | 72.55 | 73.76 | 72.28 | 73.37 | 6,208,961 | +1.73(+2.42%) |
Mar 03, 2014 | 71.50 | 71.81 | 71.15 | 71.63 | 4,832,979 | -0.35(-0.48%) |
Feb 28, 2014 | 71.35 | 72.30 | 71.12 | 71.98 | 5,981,845 | +0.75(+1.05%) |
Feb 27, 2014 | 70.59 | 71.46 | 70.54 | 71.23 | 3,697,773 | +0.51(+0.73%) |
Feb 26, 2014 | 71.03 | 71.43 | 70.54 | 70.72 | 4,228,100 | -0.23(-0.33%) |
Feb 25, 2014 | 71.45 | 71.50 | 70.68 | 70.95 | 3,442,604 | -0.36(-0.51%) |
Feb 24, 2014 | 71.33 | 71.97 | 71.11 | 71.31 | 4,134,287 | +0.19(+0.27%) |
Feb 21, 2014 | 70.87 | 71.54 | 70.71 | 71.11 | 5,167,625 | +0.50(+0.70%) |
Feb 20, 2014 | 69.90 | 70.86 | 69.88 | 70.62 | 5,382,562 | +0.79(+1.14%) |
Feb 19, 2014 | 70.42 | 70.81 | 69.71 | 69.82 | 4,756,457 | -0.96(-1.36%) |
Feb 18, 2014 | 71.56 | 71.62 | 70.40 | 70.79 | 7,242,531 | -0.73(-1.02%) |
Feb 14, 2014 | 70.78 | 71.52 | 71.52 | 71.52 | 9,614,551 | +0.60(+0.84%) |
Feb 13, 2014 | 70.54 | 71.14 | 70.45 | 70.92 | 3,619,473 | -0.08(-0.12%) |
Feb 12, 2014 | 70.63 | 71.22 | 70.40 | 71.01 | 4,116,998 | +0.46(+0.65%) |
Feb 11, 2014 | 69.57 | 70.98 | 69.50 | 70.55 | 6,804,537 | +1.16(+1.67%) |
Feb 10, 2014 | 70.13 | 70.19 | 69.30 | 69.39 | 6,505,050 | -0.84(-1.20%) |
Feb 07, 2014 | 69.79 | 70.50 | 69.67 | 70.23 | 5,876,226 | +0.71(+1.02%) |
Feb 06, 2014 | 68.65 | 69.72 | 68.57 | 69.53 | 5,022,157 | +0.99(+1.44%) |
Feb 05, 2014 | 68.52 | 68.83 | 67.97 | 68.54 | 5,476,662 | -0.25(-0.36%) |
Feb 04, 2014 | 68.71 | 68.95 | 68.07 | 68.78 | 5,104,510 | +0.60(+0.88%) |