Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 73.93 | 75.72 | 73.65 | 75.53 | 3,400,381 | +2.07(+2.81%) |
Apr 29, 2014 | 73.74 | 73.74 | 73.41 | 73.46 | 1,828,127 | +0.08(+0.12%) |
Apr 28, 2014 | 74.56 | 74.60 | 73.28 | 73.38 | 2,216,091 | -1.12(-1.51%) |
Apr 25, 2014 | 74.78 | 75.21 | 73.81 | 74.50 | 1,595,421 | -0.50(-0.67%) |
Apr 24, 2014 | 73.71 | 75.18 | 73.36 | 75.00 | 2,338,891 | +2.00(+2.74%) |
Apr 23, 2014 | 72.80 | 73.27 | 72.20 | 73.00 | 884,843 | +0.08(+0.10%) |
Apr 22, 2014 | 72.00 | 73.26 | 71.87 | 72.92 | 1,728,940 | +0.92(+1.28%) |
Apr 21, 2014 | 71.81 | 72.44 | 71.41 | 72.00 | 1,400,824 | +0.62(+0.87%) |
Apr 17, 2014 | 69.34 | 71.37 | 71.37 | 71.37 | 3,030,697 | -1.08(-1.48%) |
Apr 16, 2014 | 73.50 | 73.50 | 72.13 | 72.45 | 1,728,074 | -0.52(-0.71%) |
Apr 15, 2014 | 73.35 | 73.39 | 71.97 | 72.97 | 1,346,435 | -0.02(-0.03%) |
Apr 14, 2014 | 73.40 | 73.53 | 72.15 | 72.99 | 1,781,650 | +0.23(+0.31%) |
Apr 11, 2014 | 74.25 | 74.54 | 72.63 | 72.76 | 2,235,971 | -1.87(-2.50%) |
Apr 10, 2014 | 76.98 | 77.38 | 74.33 | 74.63 | 2,193,563 | -2.35(-3.05%) |
Apr 09, 2014 | 76.92 | 77.59 | 76.66 | 76.98 | 1,759,589 | +0.25(+0.32%) |
Apr 08, 2014 | 76.23 | 77.29 | 75.82 | 76.73 | 1,958,377 | +0.42(+0.56%) |
Apr 07, 2014 | 76.88 | 77.59 | 76.11 | 76.31 | 2,517,340 | -0.88(-1.14%) |
Apr 04, 2014 | 78.65 | 79.02 | 77.13 | 77.19 | 1,706,710 | -1.15(-1.47%) |
Apr 03, 2014 | 77.73 | 78.52 | 77.67 | 78.34 | 2,190,133 | +0.50(+0.64%) |
Apr 02, 2014 | 78.22 | 78.42 | 77.58 | 77.84 | 1,519,138 | -0.53(-0.67%) |
Apr 01, 2014 | 79.20 | 79.95 | 78.31 | 78.37 | 2,828,990 | -0.64(-0.81%) |
Mar 31, 2014 | 75.66 | 79.53 | 75.61 | 79.01 | 6,267,597 | +4.08(+5.44%) |
Mar 28, 2014 | 73.67 | 75.06 | 73.50 | 74.93 | 2,683,913 | +1.81(+2.48%) |
Mar 27, 2014 | 75.59 | 75.59 | 72.46 | 73.12 | 3,399,905 | -2.37(-3.14%) |
Mar 26, 2014 | 75.88 | 76.31 | 75.27 | 75.49 | 1,778,313 | -0.29(-0.39%) |
Mar 25, 2014 | 77.01 | 77.02 | 75.58 | 75.78 | 1,343,435 | -0.48(-0.63%) |
Mar 24, 2014 | 77.61 | 78.15 | 76.02 | 76.26 | 2,000,123 | -1.15(-1.49%) |
Mar 21, 2014 | 78.85 | 79.61 | 77.38 | 77.41 | 3,616,327 | -0.71(-0.91%) |
Mar 20, 2014 | 75.78 | 79.10 | 75.63 | 78.12 | 4,367,573 | +2.37(+3.13%) |
Mar 19, 2014 | 73.51 | 76.38 | 73.35 | 75.75 | 3,723,563 | +2.44(+3.33%) |
Mar 18, 2014 | 73.29 | 73.53 | 72.97 | 73.31 | 2,231,227 | -0.08(-0.12%) |
Mar 17, 2014 | 72.58 | 73.54 | 72.31 | 73.39 | 2,224,511 | +1.16(+1.61%) |
Mar 14, 2014 | 73.34 | 73.57 | 72.10 | 72.23 | 2,654,247 | -1.07(-1.45%) |
Mar 13, 2014 | 75.14 | 75.28 | 73.29 | 73.30 | 2,741,576 | -1.53(-2.04%) |
Mar 12, 2014 | 74.61 | 75.26 | 74.45 | 74.83 | 2,813,517 | -0.62(-0.83%) |
Mar 11, 2014 | 75.19 | 75.93 | 75.16 | 75.45 | 1,932,839 | +0.28(+0.38%) |
Mar 10, 2014 | 74.35 | 75.22 | 74.14 | 75.17 | 1,527,824 | +0.61(+0.82%) |
Mar 07, 2014 | 74.82 | 75.00 | 74.21 | 74.55 | 1,566,033 | -0.02(-0.03%) |
Mar 06, 2014 | 75.45 | 75.71 | 74.53 | 74.57 | 1,542,333 | -0.62(-0.83%) |
Mar 05, 2014 | 75.27 | 75.45 | 74.47 | 75.20 | 1,478,542 | +0.02(+0.03%) |
Mar 04, 2014 | 74.71 | 75.36 | 74.59 | 75.18 | 1,754,282 | +1.04(+1.40%) |
Mar 03, 2014 | 74.29 | 74.83 | 73.72 | 74.14 | 1,674,066 | -0.92(-1.23%) |
Feb 28, 2014 | 73.45 | 75.49 | 73.24 | 75.06 | 2,723,368 | +1.69(+2.30%) |
Feb 27, 2014 | 73.75 | 74.02 | 73.08 | 73.38 | 1,332,251 | -0.21(-0.28%) |
Feb 26, 2014 | 73.59 | 74.10 | 73.02 | 73.58 | 1,463,523 | -0.13(-0.18%) |
Feb 25, 2014 | 74.51 | 74.67 | 73.42 | 73.72 | 2,240,023 | -0.97(-1.30%) |
Feb 24, 2014 | 73.00 | 75.10 | 72.94 | 74.69 | 3,762,292 | +1.74(+2.39%) |
Feb 21, 2014 | 72.32 | 73.83 | 72.32 | 72.94 | 2,649,642 | +0.23(+0.31%) |
Feb 20, 2014 | 72.39 | 73.17 | 72.13 | 72.72 | 3,285,520 | +0.62(+0.86%) |
Feb 19, 2014 | 73.09 | 73.41 | 72.03 | 72.09 | 2,149,769 | -1.08(-1.48%) |
Feb 18, 2014 | 73.43 | 74.19 | 73.15 | 73.18 | 3,295,281 | -0.11(-0.15%) |
Feb 14, 2014 | 71.67 | 73.29 | 73.29 | 73.29 | 5,132,782 | +1.48(+2.06%) |
Feb 13, 2014 | 71.40 | 72.09 | 71.08 | 71.81 | 4,556,840 | +0.19(+0.26%) |
Feb 12, 2014 | 72.99 | 73.22 | 71.38 | 71.62 | 4,111,400 | -1.21(-1.66%) |
Feb 11, 2014 | 72.34 | 73.32 | 72.03 | 72.83 | 4,438,036 | +0.45(+0.63%) |
Feb 10, 2014 | 73.05 | 73.06 | 71.95 | 72.38 | 4,324,069 | -0.69(-0.94%) |
Feb 07, 2014 | 75.55 | 76.33 | 71.80 | 73.06 | 9,546,480 | -7.45(-9.25%) |
Feb 06, 2014 | 80.65 | 80.70 | 79.86 | 80.52 | 1,645,583 | +0.28(+0.35%) |
Feb 05, 2014 | 79.44 | 80.85 | 79.33 | 80.23 | 1,583,640 | +0.11(+0.14%) |
Feb 04, 2014 | 79.93 | 80.18 | 78.92 | 80.12 | 1,155,843 | +0.41(+0.51%) |