Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.90 | 76.95 | 75.38 | 76.31 | 651,094 | +0.07(+0.09%) |
Apr 29, 2014 | 76.79 | 77.12 | 75.63 | 76.24 | 648,063 | -0.26(-0.34%) |
Apr 28, 2014 | 76.92 | 77.26 | 75.95 | 76.50 | 816,249 | -0.14(-0.18%) |
Apr 25, 2014 | 76.64 | 77.08 | 76.42 | 76.64 | 676,909 | -0.02(-0.03%) |
Apr 24, 2014 | 75.99 | 76.70 | 74.84 | 76.66 | 503,341 | +1.05(+1.39%) |
Apr 23, 2014 | 74.75 | 75.90 | 74.28 | 75.61 | 713,748 | +0.85(+1.14%) |
Apr 22, 2014 | 74.57 | 75.29 | 74.49 | 74.76 | 523,285 | +0.04(+0.05%) |
Apr 21, 2014 | 75.75 | 76.42 | 74.64 | 74.72 | 377,571 | -1.09(-1.44%) |
Apr 17, 2014 | 74.98 | 75.81 | 75.81 | 75.81 | 254,900 | +0.74(+0.99%) |
Apr 16, 2014 | 74.56 | 75.38 | 74.32 | 75.07 | 289,272 | +1.13(+1.53%) |
Apr 15, 2014 | 73.91 | 74.71 | 72.89 | 73.94 | 424,149 | +0.10(+0.14%) |
Apr 14, 2014 | 74.42 | 74.66 | 73.38 | 73.84 | 376,509 | +0.14(+0.19%) |
Apr 11, 2014 | 74.44 | 74.72 | 73.67 | 73.70 | 347,538 | -1.32(-1.76%) |
Apr 10, 2014 | 76.03 | 76.34 | 74.57 | 75.02 | 528,197 | -1.09(-1.43%) |
Apr 09, 2014 | 74.74 | 76.15 | 74.39 | 76.11 | 335,346 | +1.49(+2.00%) |
Apr 08, 2014 | 74.45 | 75.19 | 73.92 | 74.62 | 471,508 | +0.21(+0.28%) |
Apr 07, 2014 | 75.50 | 75.55 | 74.11 | 74.41 | 437,761 | -1.22(-1.61%) |
Apr 04, 2014 | 78.13 | 78.13 | 75.36 | 75.63 | 1,195,331 | -1.82(-2.35%) |
Apr 03, 2014 | 77.59 | 78.05 | 77.28 | 77.45 | 423,392 | -0.21(-0.27%) |
Apr 02, 2014 | 77.77 | 78.06 | 77.20 | 77.66 | 499,335 | -0.08(-0.10%) |
Apr 01, 2014 | 77.27 | 77.80 | 76.95 | 77.74 | 399,302 | +0.72(+0.93%) |
Mar 31, 2014 | 76.65 | 77.19 | 75.99 | 77.02 | 887,165 | +0.89(+1.17%) |
Mar 28, 2014 | 75.96 | 76.91 | 75.30 | 76.13 | 601,782 | +0.44(+0.58%) |
Mar 27, 2014 | 76.10 | 76.10 | 74.20 | 75.69 | 808,262 | +1.69(+2.28%) |
Mar 26, 2014 | 74.42 | 75.08 | 73.96 | 74.00 | 788,256 | -0.33(-0.44%) |
Mar 25, 2014 | 74.15 | 74.91 | 73.84 | 74.33 | 1,008,873 | +0.41(+0.55%) |
Mar 24, 2014 | 73.82 | 74.47 | 73.20 | 73.92 | 789,234 | +0.46(+0.63%) |
Mar 21, 2014 | 74.90 | 74.90 | 73.10 | 73.46 | 840,550 | -0.43(-0.58%) |
Mar 20, 2014 | 72.95 | 74.72 | 72.10 | 73.89 | 762,049 | +0.24(+0.33%) |
Mar 19, 2014 | 75.75 | 75.83 | 72.59 | 73.65 | 1,022,912 | -2.18(-2.87%) |
Mar 18, 2014 | 75.61 | 76.19 | 75.14 | 75.83 | 841,239 | +0.14(+0.18%) |
Mar 17, 2014 | 76.39 | 77.13 | 74.62 | 75.69 | 998,557 | -0.16(-0.21%) |
Mar 14, 2014 | 78.33 | 78.45 | 75.71 | 75.85 | 739,545 | -2.45(-3.13%) |
Mar 13, 2014 | 81.64 | 82.78 | 77.93 | 78.30 | 574,640 | -2.89(-3.56%) |
Mar 12, 2014 | 81.45 | 81.94 | 80.70 | 81.19 | 382,287 | -0.67(-0.82%) |
Mar 11, 2014 | 83.13 | 83.42 | 81.49 | 81.86 | 312,304 | -1.13(-1.36%) |
Mar 10, 2014 | 83.25 | 83.52 | 82.83 | 82.99 | 315,641 | -0.31(-0.37%) |
Mar 07, 2014 | 83.88 | 83.88 | 82.78 | 83.30 | 544,854 | -0.08(-0.10%) |
Mar 06, 2014 | 83.79 | 83.83 | 83.08 | 83.38 | 388,011 | -0.02(-0.02%) |
Mar 05, 2014 | 83.42 | 83.84 | 83.18 | 83.40 | 290,981 | -0.23(-0.28%) |
Mar 04, 2014 | 83.00 | 83.88 | 82.76 | 83.63 | 511,889 | +1.24(+1.51%) |
Mar 03, 2014 | 82.83 | 83.26 | 81.84 | 82.39 | 319,101 | -1.13(-1.35%) |
Feb 28, 2014 | 82.97 | 84.25 | 82.45 | 83.52 | 450,941 | +0.32(+0.38%) |
Feb 27, 2014 | 84.02 | 84.28 | 80.07 | 83.20 | 643,810 | -1.27(-1.50%) |
Feb 26, 2014 | 84.10 | 84.89 | 83.79 | 84.47 | 404,261 | +0.77(+0.92%) |
Feb 25, 2014 | 84.40 | 84.78 | 83.38 | 83.70 | 219,914 | -0.37(-0.44%) |
Feb 24, 2014 | 82.85 | 85.06 | 82.37 | 84.07 | 446,989 | +1.70(+2.06%) |
Feb 21, 2014 | 83.23 | 83.25 | 82.29 | 82.37 | 306,790 | -0.74(-0.89%) |
Feb 20, 2014 | 82.57 | 83.19 | 81.42 | 83.11 | 320,391 | +0.65(+0.79%) |
Feb 19, 2014 | 82.63 | 83.40 | 82.40 | 82.46 | 202,512 | -0.61(-0.73%) |
Feb 18, 2014 | 82.24 | 83.12 | 81.91 | 83.07 | 294,951 | +1.13(+1.38%) |
Feb 14, 2014 | 81.78 | 81.94 | 81.94 | 81.94 | 259,600 | -0.12(-0.15%) |
Feb 13, 2014 | 80.22 | 82.13 | 80.10 | 82.06 | 289,980 | +1.12(+1.38%) |
Feb 12, 2014 | 81.09 | 81.53 | 80.16 | 80.94 | 395,193 | +0.12(+0.15%) |
Feb 11, 2014 | 80.50 | 81.95 | 80.17 | 80.82 | 353,828 | +0.40(+0.50%) |
Feb 10, 2014 | 80.86 | 81.05 | 80.14 | 80.42 | 480,868 | -0.58(-0.72%) |
Feb 07, 2014 | 79.87 | 81.23 | 79.83 | 81.00 | 559,185 | +1.38(+1.73%) |
Feb 06, 2014 | 77.83 | 79.66 | 77.10 | 79.62 | 381,895 | +1.96(+2.52%) |
Feb 05, 2014 | 77.03 | 77.80 | 76.18 | 77.66 | 241,513 | +0.35(+0.45%) |
Feb 04, 2014 | 77.81 | 77.94 | 77.16 | 77.31 | 527,557 | +0.09(+0.12%) |