Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.45 | 76.96 | 76.16 | 76.69 | 7,175,068 | +0.12(+0.16%) |
Apr 29, 2014 | 76.91 | 78.23 | 76.53 | 76.57 | 9,296,118 | +0.08(+0.10%) |
Apr 28, 2014 | 77.13 | 77.24 | 75.79 | 76.50 | 8,182,478 | -0.35(-0.45%) |
Apr 25, 2014 | 76.71 | 77.15 | 76.37 | 76.84 | 9,266,939 | -0.04(-0.05%) |
Apr 24, 2014 | 77.08 | 77.50 | 76.67 | 76.88 | 6,837,237 | -0.31(-0.40%) |
Apr 23, 2014 | 77.05 | 77.64 | 76.86 | 77.19 | 7,331,984 | +0.14(+0.18%) |
Apr 22, 2014 | 76.51 | 77.53 | 76.20 | 77.05 | 9,151,711 | +0.17(+0.23%) |
Apr 21, 2014 | 75.77 | 77.10 | 75.45 | 76.88 | 9,275,615 | +1.43(+1.89%) |
Apr 17, 2014 | 76.71 | 75.45 | 75.45 | 75.45 | 13,465,977 | -0.78(-1.02%) |
Apr 16, 2014 | 75.91 | 76.32 | 75.56 | 76.23 | 7,892,179 | +0.63(+0.83%) |
Apr 15, 2014 | 74.37 | 75.90 | 74.10 | 75.60 | 11,368,529 | +1.23(+1.66%) |
Apr 14, 2014 | 73.90 | 75.01 | 73.79 | 74.37 | 8,212,394 | +1.04(+1.42%) |
Apr 11, 2014 | 73.20 | 73.66 | 73.00 | 73.33 | 7,367,367 | -0.17(-0.23%) |
Apr 10, 2014 | 74.68 | 75.11 | 73.38 | 73.50 | 7,240,104 | -1.28(-1.72%) |
Apr 09, 2014 | 74.43 | 74.89 | 73.68 | 74.78 | 7,194,401 | +0.44(+0.59%) |
Apr 08, 2014 | 73.57 | 74.53 | 73.53 | 74.34 | 8,857,143 | +0.63(+0.86%) |
Apr 07, 2014 | 73.95 | 74.41 | 73.67 | 73.71 | 10,000,830 | -0.32(-0.44%) |
Apr 04, 2014 | 74.19 | 75.29 | 73.87 | 74.03 | 10,950,722 | -0.03(-0.04%) |
Apr 03, 2014 | 74.00 | 74.55 | 73.85 | 74.06 | 5,950,032 | +0.29(+0.39%) |
Apr 02, 2014 | 74.06 | 74.32 | 73.69 | 73.78 | 6,602,500 | -0.20(-0.28%) |
Apr 01, 2014 | 73.40 | 74.13 | 73.35 | 73.98 | 5,541,213 | +0.35(+0.47%) |
Mar 31, 2014 | 73.88 | 74.21 | 73.42 | 73.63 | 6,988,850 | -0.05(-0.07%) |
Mar 28, 2014 | 73.02 | 74.35 | 72.87 | 73.69 | 10,329,477 | +0.82(+1.12%) |
Mar 27, 2014 | 72.06 | 73.58 | 71.93 | 72.87 | 9,476,468 | +0.80(+1.11%) |
Mar 26, 2014 | 72.38 | 72.83 | 72.02 | 72.07 | 8,599,463 | -0.10(-0.14%) |
Mar 25, 2014 | 71.36 | 72.41 | 71.30 | 72.17 | 12,760,629 | +1.76(+2.50%) |
Mar 24, 2014 | 70.31 | 71.59 | 70.25 | 70.41 | 9,774,121 | +0.42(+0.60%) |
Mar 21, 2014 | 69.41 | 70.54 | 68.69 | 69.99 | 14,767,162 | +1.18(+1.71%) |
Mar 20, 2014 | 68.23 | 69.06 | 67.90 | 68.81 | 5,679,839 | +0.57(+0.83%) |
Mar 19, 2014 | 68.41 | 68.80 | 67.86 | 68.24 | 5,508,606 | -0.11(-0.15%) |
Mar 18, 2014 | 68.12 | 68.72 | 67.93 | 68.35 | 5,776,762 | +0.54(+0.80%) |
Mar 17, 2014 | 67.33 | 67.95 | 67.33 | 67.80 | 11,817,750 | +0.52(+0.77%) |
Mar 14, 2014 | 68.13 | 68.41 | 67.12 | 67.28 | 10,139,292 | -0.89(-1.31%) |
Mar 13, 2014 | 69.16 | 69.28 | 67.67 | 68.17 | 8,555,511 | -0.68(-0.99%) |
Mar 12, 2014 | 68.87 | 69.03 | 68.26 | 68.85 | 6,611,035 | -0.59(-0.85%) |
Mar 11, 2014 | 70.45 | 70.70 | 69.15 | 69.44 | 7,019,843 | -0.69(-0.99%) |
Mar 10, 2014 | 69.99 | 70.23 | 69.53 | 70.14 | 4,371,969 | -0.08(-0.12%) |
Mar 07, 2014 | 70.41 | 70.50 | 69.86 | 70.22 | 6,210,588 | +0.17(+0.25%) |
Mar 06, 2014 | 69.65 | 70.28 | 69.40 | 70.05 | 6,105,886 | +0.56(+0.80%) |
Mar 05, 2014 | 69.59 | 69.93 | 69.16 | 69.49 | 5,248,234 | -0.36(-0.52%) |
Mar 04, 2014 | 69.86 | 70.24 | 69.39 | 69.85 | 8,962,157 | +0.93(+1.35%) |
Mar 03, 2014 | 69.68 | 70.14 | 68.42 | 68.92 | 10,249,903 | -1.31(-1.87%) |
Feb 28, 2014 | 70.36 | 70.87 | 69.99 | 70.23 | 7,901,081 | +0.32(+0.46%) |
Feb 27, 2014 | 69.46 | 70.01 | 69.09 | 69.91 | 5,226,843 | +0.17(+0.24%) |
Feb 26, 2014 | 70.45 | 70.59 | 69.56 | 69.74 | 5,743,717 | -0.16(-0.23%) |
Feb 25, 2014 | 69.66 | 70.04 | 69.06 | 69.90 | 6,978,610 | -0.12(-0.17%) |
Feb 24, 2014 | 68.66 | 70.74 | 68.02 | 70.02 | 11,743,579 | +2.00(+2.94%) |
Feb 21, 2014 | 68.91 | 69.08 | 68.01 | 68.02 | 8,372,582 | -0.73(-1.05%) |
Feb 20, 2014 | 68.28 | 68.82 | 68.20 | 68.75 | 6,502,872 | +0.42(+0.61%) |
Feb 19, 2014 | 68.18 | 69.24 | 68.18 | 68.33 | 7,932,109 | -0.11(-0.17%) |
Feb 18, 2014 | 68.32 | 68.55 | 67.74 | 68.45 | 7,065,547 | +0.14(+0.20%) |
Feb 14, 2014 | 68.01 | 68.31 | 68.31 | 68.31 | 6,172,816 | +0.45(+0.66%) |
Feb 13, 2014 | 67.33 | 68.20 | 67.03 | 67.86 | 6,731,063 | +0.17(+0.26%) |
Feb 12, 2014 | 67.98 | 68.47 | 67.64 | 67.69 | 5,699,102 | -0.26(-0.38%) |
Feb 11, 2014 | 66.94 | 68.16 | 66.92 | 67.95 | 7,880,363 | +1.00(+1.49%) |
Feb 10, 2014 | 67.26 | 67.28 | 66.46 | 66.95 | 6,898,658 | -0.35(-0.51%) |
Feb 07, 2014 | 66.91 | 67.47 | 66.41 | 67.29 | 7,990,313 | +0.74(+1.12%) |
Feb 06, 2014 | 65.07 | 66.74 | 65.03 | 66.55 | 7,158,182 | +1.77(+2.73%) |
Feb 05, 2014 | 65.53 | 65.89 | 64.66 | 64.78 | 8,845,715 | -0.77(-1.18%) |
Feb 04, 2014 | 64.92 | 66.04 | 64.82 | 65.56 | 8,362,900 | +0.72(+1.11%) |