Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 72.23 | 73.09 | 72.05 | 72.89 | 870,395 | +0.60(+0.83%) |
Apr 29, 2014 | 72.39 | 72.83 | 72.04 | 72.29 | 566,817 | +0.29(+0.40%) |
Apr 28, 2014 | 72.27 | 72.63 | 71.14 | 72.00 | 923,732 | +0.09(+0.13%) |
Apr 25, 2014 | 72.85 | 72.85 | 71.83 | 71.90 | 565,193 | -1.09(-1.49%) |
Apr 24, 2014 | 73.61 | 73.74 | 72.20 | 72.99 | 569,573 | -0.50(-0.68%) |
Apr 23, 2014 | 73.40 | 73.96 | 72.98 | 73.49 | 540,813 | +0.06(+0.08%) |
Apr 22, 2014 | 74.36 | 74.70 | 73.40 | 73.43 | 817,200 | -0.84(-1.14%) |
Apr 21, 2014 | 74.72 | 75.05 | 73.93 | 74.28 | 616,032 | -0.32(-0.43%) |
Apr 17, 2014 | 73.57 | 74.60 | 74.60 | 74.60 | 1,413,260 | +0.84(+1.15%) |
Apr 16, 2014 | 73.20 | 74.08 | 72.70 | 73.75 | 1,047,198 | +1.07(+1.47%) |
Apr 15, 2014 | 72.01 | 72.75 | 71.36 | 72.68 | 628,842 | +0.60(+0.83%) |
Apr 14, 2014 | 72.02 | 72.34 | 71.31 | 72.08 | 627,759 | +0.67(+0.93%) |
Apr 11, 2014 | 71.85 | 72.46 | 71.41 | 71.41 | 773,580 | -0.67(-0.92%) |
Apr 10, 2014 | 73.87 | 74.07 | 72.08 | 72.08 | 614,385 | -2.02(-2.72%) |
Apr 09, 2014 | 73.50 | 74.15 | 73.19 | 74.10 | 554,065 | +0.94(+1.28%) |
Apr 08, 2014 | 73.35 | 73.41 | 71.99 | 73.16 | 450,624 | -0.22(-0.29%) |
Apr 07, 2014 | 74.49 | 74.82 | 73.17 | 73.38 | 486,953 | -1.18(-1.59%) |
Apr 04, 2014 | 76.40 | 76.47 | 74.40 | 74.56 | 540,322 | -1.37(-1.80%) |
Apr 03, 2014 | 76.06 | 76.18 | 75.42 | 75.93 | 387,852 | +0.03(+0.04%) |
Apr 02, 2014 | 75.60 | 75.99 | 75.39 | 75.90 | 484,307 | +0.38(+0.50%) |
Apr 01, 2014 | 74.95 | 75.55 | 74.59 | 75.53 | 455,424 | +0.74(+0.99%) |
Mar 31, 2014 | 74.73 | 74.92 | 74.20 | 74.78 | 854,355 | +0.62(+0.84%) |
Mar 28, 2014 | 73.90 | 74.59 | 73.83 | 74.17 | 410,763 | +0.45(+0.61%) |
Mar 27, 2014 | 74.12 | 74.26 | 73.49 | 73.71 | 625,971 | -0.40(-0.54%) |
Mar 26, 2014 | 75.75 | 75.83 | 74.09 | 74.12 | 677,361 | -1.23(-1.63%) |
Mar 25, 2014 | 75.78 | 76.00 | 74.92 | 75.35 | 1,134,256 | +0.22(+0.29%) |
Mar 24, 2014 | 75.63 | 75.77 | 74.85 | 75.13 | 657,036 | -0.35(-0.46%) |
Mar 21, 2014 | 76.11 | 76.31 | 75.32 | 75.48 | 1,264,605 | +0.23(+0.30%) |
Mar 20, 2014 | 75.11 | 75.33 | 74.75 | 75.25 | 481,564 | +0.14(+0.19%) |
Mar 19, 2014 | 76.03 | 76.40 | 74.59 | 75.11 | 421,348 | -0.86(-1.14%) |
Mar 18, 2014 | 75.87 | 76.22 | 75.72 | 75.98 | 507,113 | +0.24(+0.32%) |
Mar 17, 2014 | 75.12 | 75.84 | 75.03 | 75.73 | 662,473 | +0.92(+1.23%) |
Mar 14, 2014 | 74.59 | 75.45 | 74.59 | 74.81 | 705,968 | +0.05(+0.06%) |
Mar 13, 2014 | 75.60 | 75.97 | 74.42 | 74.77 | 749,723 | -0.58(-0.77%) |
Mar 12, 2014 | 75.43 | 75.53 | 74.85 | 75.35 | 1,410,348 | -0.37(-0.48%) |
Mar 11, 2014 | 76.76 | 76.90 | 75.54 | 75.71 | 684,155 | -0.98(-1.27%) |
Mar 10, 2014 | 76.82 | 76.88 | 76.22 | 76.69 | 638,601 | -0.45(-0.58%) |
Mar 07, 2014 | 77.69 | 77.84 | 75.95 | 77.14 | 1,515,932 | -0.16(-0.21%) |
Mar 06, 2014 | 78.06 | 78.23 | 77.04 | 77.30 | 979,702 | -0.62(-0.80%) |
Mar 05, 2014 | 78.60 | 78.91 | 77.72 | 77.92 | 1,017,706 | -0.43(-0.55%) |
Mar 04, 2014 | 78.15 | 78.81 | 77.95 | 78.35 | 971,588 | +0.66(+0.85%) |
Mar 03, 2014 | 76.99 | 77.98 | 76.77 | 77.69 | 724,384 | +0.22(+0.28%) |
Feb 28, 2014 | 77.53 | 78.07 | 76.96 | 77.48 | 651,954 | +0.07(+0.08%) |
Feb 27, 2014 | 77.23 | 77.43 | 76.62 | 77.41 | 622,842 | +0.47(+0.61%) |
Feb 26, 2014 | 77.51 | 77.91 | 76.89 | 76.94 | 941,382 | -0.42(-0.55%) |
Feb 25, 2014 | 77.42 | 77.84 | 77.03 | 77.37 | 1,190,214 | -0.38(-0.48%) |
Feb 24, 2014 | 76.57 | 78.66 | 76.57 | 77.74 | 1,316,817 | +0.80(+1.04%) |
Feb 21, 2014 | 76.03 | 77.33 | 76.01 | 76.94 | 1,390,368 | +0.93(+1.22%) |
Feb 20, 2014 | 74.10 | 76.20 | 74.02 | 76.01 | 1,444,103 | +2.05(+2.77%) |
Feb 19, 2014 | 73.91 | 75.18 | 73.74 | 73.97 | 1,143,126 | +0.05(+0.06%) |
Feb 18, 2014 | 73.63 | 74.10 | 73.32 | 73.92 | 1,021,037 | +0.22(+0.29%) |
Feb 14, 2014 | 73.00 | 73.71 | 73.71 | 73.71 | 770,656 | +0.64(+0.87%) |
Feb 13, 2014 | 72.33 | 73.07 | 72.13 | 73.07 | 520,575 | +0.26(+0.36%) |
Feb 12, 2014 | 72.58 | 73.09 | 72.47 | 72.80 | 860,414 | +0.51(+0.70%) |
Feb 11, 2014 | 72.12 | 72.67 | 71.91 | 72.30 | 719,315 | +0.19(+0.26%) |
Feb 10, 2014 | 72.29 | 72.70 | 71.90 | 72.11 | 1,015,514 | -0.34(-0.47%) |
Feb 07, 2014 | 71.61 | 72.48 | 71.61 | 72.45 | 693,369 | +1.01(+1.42%) |
Feb 06, 2014 | 71.10 | 71.47 | 70.40 | 71.43 | 1,212,621 | +1.40(+2.00%) |
Feb 05, 2014 | 69.51 | 70.12 | 68.96 | 70.03 | 908,040 | +0.08(+0.12%) |
Feb 04, 2014 | 69.92 | 70.14 | 68.73 | 69.95 | 1,424,903 | +0.23(+0.34%) |