Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 74.76 | 75.22 | 73.98 | 74.08 | 775,963 | -0.66(-0.89%) |
Apr 29, 2014 | 75.10 | 75.36 | 74.71 | 74.74 | 1,036,449 | -0.20(-0.27%) |
Apr 28, 2014 | 74.80 | 75.24 | 74.11 | 74.94 | 870,147 | +0.60(+0.81%) |
Apr 25, 2014 | 75.77 | 75.78 | 74.10 | 74.34 | 1,846,194 | -1.50(-1.98%) |
Apr 24, 2014 | 75.50 | 76.09 | 75.02 | 75.84 | 1,412,042 | +1.96(+2.65%) |
Apr 23, 2014 | 73.43 | 74.76 | 73.39 | 73.88 | 1,625,605 | +0.29(+0.39%) |
Apr 22, 2014 | 73.75 | 74.13 | 73.51 | 73.59 | 874,677 | +0.03(+0.04%) |
Apr 21, 2014 | 73.71 | 74.16 | 73.02 | 73.57 | 950,834 | +0.00(+0.00%) |
Apr 17, 2014 | 73.72 | 73.57 | 73.57 | 73.57 | 1,987,100 | -0.52(-0.71%) |
Apr 16, 2014 | 72.36 | 74.20 | 72.03 | 74.09 | 6,252,767 | -2.62(-3.42%) |
Apr 15, 2014 | 77.57 | 78.01 | 76.34 | 76.71 | 2,195,102 | -1.29(-1.65%) |
Apr 14, 2014 | 78.01 | 78.66 | 77.44 | 78.00 | 1,556,431 | -0.68(-0.87%) |
Apr 11, 2014 | 79.07 | 79.55 | 78.49 | 78.69 | 2,341,505 | -2.31(-2.85%) |
Apr 10, 2014 | 83.44 | 83.46 | 80.71 | 80.99 | 1,602,888 | -2.26(-2.72%) |
Apr 09, 2014 | 82.12 | 83.33 | 81.69 | 83.25 | 900,719 | +2.56(+3.17%) |
Apr 08, 2014 | 81.01 | 81.72 | 80.42 | 80.69 | 1,247,235 | -0.37(-0.46%) |
Apr 07, 2014 | 82.11 | 82.17 | 80.93 | 81.06 | 796,894 | -0.77(-0.94%) |
Apr 04, 2014 | 83.24 | 83.53 | 81.54 | 81.83 | 738,513 | -1.22(-1.46%) |
Apr 03, 2014 | 83.69 | 83.88 | 82.94 | 83.05 | 581,648 | -0.94(-1.12%) |
Apr 02, 2014 | 83.56 | 84.13 | 83.30 | 83.98 | 485,008 | -0.32(-0.38%) |
Apr 01, 2014 | 84.23 | 84.50 | 83.85 | 84.31 | 942,981 | +0.19(+0.22%) |
Mar 31, 2014 | 83.70 | 84.29 | 83.45 | 84.12 | 690,784 | +1.38(+1.67%) |
Mar 28, 2014 | 82.98 | 83.31 | 82.49 | 82.74 | 378,242 | -0.13(-0.15%) |
Mar 27, 2014 | 83.49 | 83.72 | 82.74 | 82.87 | 555,269 | -0.28(-0.34%) |
Mar 26, 2014 | 83.99 | 84.11 | 83.12 | 83.15 | 723,717 | +0.27(+0.33%) |
Mar 25, 2014 | 82.52 | 83.13 | 81.78 | 82.88 | 1,291,456 | +0.78(+0.95%) |
Mar 24, 2014 | 83.20 | 83.38 | 81.74 | 82.09 | 913,719 | -1.15(-1.39%) |
Mar 21, 2014 | 84.51 | 84.54 | 83.07 | 83.24 | 1,161,451 | -0.08(-0.10%) |
Mar 20, 2014 | 81.32 | 83.38 | 81.32 | 83.33 | 903,692 | +1.34(+1.64%) |
Mar 19, 2014 | 82.66 | 83.14 | 81.50 | 81.98 | 626,512 | -0.66(-0.80%) |
Mar 18, 2014 | 81.63 | 82.66 | 81.58 | 82.64 | 562,255 | +0.98(+1.20%) |
Mar 17, 2014 | 81.48 | 81.92 | 81.45 | 81.66 | 1,308,776 | +1.04(+1.29%) |
Mar 14, 2014 | 80.28 | 81.31 | 80.28 | 80.62 | 2,705,321 | -0.32(-0.39%) |
Mar 13, 2014 | 82.36 | 82.51 | 80.60 | 80.94 | 1,675,044 | -1.00(-1.22%) |
Mar 12, 2014 | 81.20 | 81.96 | 80.98 | 81.94 | 1,140,761 | +0.58(+0.71%) |
Mar 11, 2014 | 81.29 | 82.15 | 80.93 | 81.36 | 1,167,754 | -0.34(-0.42%) |
Mar 10, 2014 | 81.74 | 81.97 | 81.14 | 81.70 | 1,600,094 | -0.41(-0.49%) |
Mar 07, 2014 | 82.25 | 82.31 | 81.69 | 82.11 | 1,406,664 | -0.36(-0.44%) |
Mar 06, 2014 | 81.39 | 82.70 | 81.37 | 82.47 | 1,482,055 | +1.50(+1.85%) |
Mar 05, 2014 | 80.44 | 80.98 | 80.36 | 80.97 | 1,016,332 | +0.44(+0.55%) |
Mar 04, 2014 | 79.89 | 80.58 | 79.55 | 80.53 | 3,813,774 | +3.05(+3.93%) |
Mar 03, 2014 | 76.59 | 77.64 | 76.42 | 77.49 | 3,153,476 | -0.13(-0.16%) |
Feb 28, 2014 | 78.42 | 78.63 | 77.17 | 77.61 | 1,703,081 | +0.11(+0.14%) |
Feb 27, 2014 | 77.72 | 77.83 | 76.60 | 77.50 | 1,689,675 | +0.09(+0.12%) |
Feb 26, 2014 | 78.11 | 78.47 | 77.00 | 77.41 | 1,535,597 | -0.64(-0.82%) |
Feb 25, 2014 | 79.59 | 79.69 | 78.00 | 78.05 | 1,459,192 | -2.44(-3.03%) |
Feb 24, 2014 | 80.60 | 81.29 | 80.49 | 80.50 | 544,703 | +0.39(+0.48%) |
Feb 21, 2014 | 80.76 | 80.81 | 79.78 | 80.11 | 671,421 | +0.03(+0.03%) |
Feb 20, 2014 | 80.13 | 80.24 | 79.38 | 80.08 | 1,508,826 | +0.61(+0.77%) |
Feb 19, 2014 | 80.60 | 80.64 | 79.44 | 79.47 | 2,049,922 | -1.33(-1.65%) |
Feb 18, 2014 | 81.05 | 81.07 | 80.23 | 80.80 | 3,351,691 | +0.45(+0.56%) |
Feb 14, 2014 | 80.21 | 80.35 | 80.35 | 80.35 | 1,305,421 | +0.64(+0.80%) |
Feb 13, 2014 | 78.97 | 79.84 | 78.87 | 79.71 | 2,009,035 | +0.49(+0.61%) |
Feb 12, 2014 | 79.89 | 80.10 | 79.16 | 79.23 | 1,331,118 | -1.51(-1.87%) |
Feb 11, 2014 | 79.23 | 80.74 | 79.22 | 80.74 | 413,990 | +1.87(+2.36%) |
Feb 10, 2014 | 78.77 | 78.98 | 78.43 | 78.87 | 331,808 | -0.02(-0.02%) |
Feb 07, 2014 | 78.10 | 78.94 | 77.84 | 78.89 | 852,479 | +0.65(+0.83%) |
Feb 06, 2014 | 77.69 | 78.44 | 77.66 | 78.24 | 614,726 | +1.51(+1.97%) |
Feb 05, 2014 | 76.38 | 77.03 | 75.86 | 76.73 | 914,321 | +0.96(+1.27%) |
Feb 04, 2014 | 75.98 | 76.42 | 75.61 | 75.77 | 1,182,021 | -0.42(-0.56%) |