Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.14 | 77.57 | 77.10 | 77.54 | 2,174,265 | +0.28(+0.36%) |
Apr 29, 2014 | 77.18 | 77.38 | 77.10 | 77.26 | 1,712,817 | +0.32(+0.41%) |
Apr 28, 2014 | 77.11 | 77.18 | 76.21 | 76.95 | 2,909,295 | +0.14(+0.19%) |
Apr 25, 2014 | 77.04 | 77.14 | 76.63 | 76.80 | 2,527,619 | -0.48(-0.62%) |
Apr 24, 2014 | 77.49 | 77.49 | 76.98 | 77.28 | 1,781,025 | +0.12(+0.15%) |
Apr 23, 2014 | 77.18 | 77.29 | 77.06 | 77.16 | 1,855,788 | -0.05(-0.06%) |
Apr 22, 2014 | 76.95 | 77.40 | 76.85 | 77.21 | 3,772,025 | +0.29(+0.38%) |
Apr 21, 2014 | 76.86 | 76.96 | 76.67 | 76.91 | 1,475,024 | +0.18(+0.24%) |
Apr 17, 2014 | 76.44 | 76.73 | 76.73 | 76.73 | 1,653,298 | +0.25(+0.32%) |
Apr 16, 2014 | 76.20 | 76.53 | 76.00 | 76.48 | 2,075,993 | +0.64(+0.84%) |
Apr 15, 2014 | 75.45 | 75.86 | 74.84 | 75.85 | 2,733,816 | +0.57(+0.75%) |
Apr 14, 2014 | 75.39 | 75.45 | 74.70 | 75.28 | 3,277,768 | +0.51(+0.68%) |
Apr 11, 2014 | 74.99 | 75.37 | 74.68 | 74.77 | 4,439,199 | -0.61(-0.81%) |
Apr 10, 2014 | 76.76 | 76.81 | 75.30 | 75.38 | 1,934,462 | -1.42(-1.85%) |
Apr 09, 2014 | 76.38 | 76.80 | 76.09 | 76.80 | 1,385,221 | +0.66(+0.87%) |
Apr 08, 2014 | 75.85 | 76.28 | 75.58 | 76.14 | 2,026,966 | +0.25(+0.34%) |
Apr 07, 2014 | 76.61 | 76.73 | 75.80 | 75.89 | 2,637,897 | -0.90(-1.17%) |
Apr 04, 2014 | 77.99 | 77.99 | 76.73 | 76.79 | 2,304,849 | -0.68(-0.88%) |
Apr 03, 2014 | 77.47 | 77.56 | 77.26 | 77.47 | 1,140,232 | +0.10(+0.12%) |
Apr 02, 2014 | 77.18 | 77.50 | 76.99 | 77.38 | 2,010,116 | +0.21(+0.27%) |
Apr 01, 2014 | 77.04 | 77.18 | 76.83 | 77.17 | 2,144,045 | +0.33(+0.42%) |
Mar 31, 2014 | 76.67 | 76.91 | 76.54 | 76.84 | 2,717,494 | +0.73(+0.96%) |
Mar 28, 2014 | 75.98 | 76.45 | 75.86 | 76.11 | 1,004,635 | +0.39(+0.52%) |
Mar 27, 2014 | 75.77 | 75.93 | 75.44 | 75.72 | 1,587,227 | -0.02(-0.03%) |
Mar 26, 2014 | 76.52 | 76.67 | 75.74 | 75.74 | 1,732,021 | -0.50(-0.66%) |
Mar 25, 2014 | 76.10 | 76.34 | 75.86 | 76.24 | 3,619,636 | +0.41(+0.54%) |
Mar 24, 2014 | 76.15 | 76.35 | 75.54 | 75.84 | 1,606,727 | -0.15(-0.20%) |
Mar 21, 2014 | 76.45 | 76.73 | 75.95 | 75.99 | 1,769,345 | -0.06(-0.08%) |
Mar 20, 2014 | 75.37 | 76.11 | 75.30 | 76.05 | 1,235,575 | +0.54(+0.71%) |
Mar 19, 2014 | 75.83 | 75.99 | 75.07 | 75.51 | 1,920,372 | -0.36(-0.47%) |
Mar 18, 2014 | 75.42 | 75.93 | 75.42 | 75.87 | 2,240,912 | +0.50(+0.66%) |
Mar 17, 2014 | 75.11 | 75.48 | 75.11 | 75.37 | 1,247,544 | +0.68(+0.91%) |
Mar 14, 2014 | 74.62 | 75.11 | 74.61 | 74.69 | 1,805,947 | -0.15(-0.20%) |
Mar 13, 2014 | 75.78 | 75.81 | 74.64 | 74.84 | 1,758,031 | -0.69(-0.91%) |
Mar 12, 2014 | 75.19 | 75.57 | 75.01 | 75.53 | 1,204,149 | +0.08(+0.10%) |
Mar 11, 2014 | 75.99 | 76.11 | 75.34 | 75.45 | 1,432,560 | -0.51(-0.67%) |
Mar 10, 2014 | 75.97 | 76.01 | 75.57 | 75.95 | 1,327,216 | -0.10(-0.13%) |
Mar 07, 2014 | 76.13 | 76.20 | 75.71 | 76.05 | 1,145,480 | +0.14(+0.19%) |
Mar 06, 2014 | 75.84 | 76.25 | 75.78 | 75.91 | 2,563,165 | +0.31(+0.41%) |
Mar 05, 2014 | 75.62 | 75.73 | 75.45 | 75.60 | 1,190,899 | +0.07(+0.09%) |
Mar 04, 2014 | 75.19 | 75.69 | 75.19 | 75.53 | 5,146,513 | +1.02(+1.37%) |
Mar 03, 2014 | 74.41 | 74.70 | 74.08 | 74.50 | 2,407,551 | -0.52(-0.69%) |
Feb 28, 2014 | 74.78 | 75.36 | 74.61 | 75.02 | 2,407,733 | +0.22(+0.30%) |
Feb 27, 2014 | 74.35 | 74.80 | 74.27 | 74.80 | 1,702,776 | +0.28(+0.37%) |
Feb 26, 2014 | 74.62 | 74.72 | 74.29 | 74.52 | 2,142,163 | +0.03(+0.04%) |
Feb 25, 2014 | 74.66 | 74.83 | 74.32 | 74.49 | 1,990,296 | -0.17(-0.23%) |
Feb 24, 2014 | 74.39 | 75.15 | 74.16 | 74.66 | 1,915,425 | +0.51(+0.68%) |
Feb 21, 2014 | 74.42 | 74.52 | 74.16 | 74.16 | 1,791,966 | -0.09(-0.13%) |
Feb 20, 2014 | 73.94 | 74.41 | 73.70 | 74.25 | 1,890,531 | +0.44(+0.59%) |
Feb 19, 2014 | 74.21 | 74.68 | 73.78 | 73.82 | 2,839,486 | -0.54(-0.72%) |
Feb 18, 2014 | 74.29 | 74.46 | 74.14 | 74.35 | 1,829,684 | +0.12(+0.16%) |
Feb 14, 2014 | 73.62 | 74.24 | 74.24 | 74.24 | 1,813,460 | +0.52(+0.70%) |
Feb 13, 2014 | 72.87 | 73.75 | 72.76 | 73.72 | 1,935,573 | +0.36(+0.50%) |
Feb 12, 2014 | 73.48 | 73.67 | 73.18 | 73.36 | 2,381,920 | +0.03(+0.04%) |
Feb 11, 2014 | 72.63 | 73.51 | 72.46 | 73.32 | 1,425,807 | +0.86(+1.18%) |
Feb 10, 2014 | 72.30 | 72.50 | 72.18 | 72.47 | 1,265,678 | +0.03(+0.04%) |
Feb 07, 2014 | 72.03 | 72.50 | 71.72 | 72.44 | 2,139,960 | +0.78(+1.09%) |
Feb 06, 2014 | 70.93 | 71.67 | 70.92 | 71.65 | 2,444,146 | +0.93(+1.31%) |
Feb 05, 2014 | 70.59 | 70.90 | 70.24 | 70.73 | 5,105,052 | -0.10(-0.13%) |
Feb 04, 2014 | 70.74 | 70.96 | 70.39 | 70.82 | 5,262,543 | +0.46(+0.65%) |