Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.17 | 76.43 | 76.04 | 76.35 | 1,157,339 | +0.08(+0.10%) |
Apr 29, 2014 | 76.48 | 76.90 | 76.19 | 76.27 | 1,287,974 | -0.17(-0.23%) |
Apr 28, 2014 | 76.64 | 76.78 | 75.84 | 76.45 | 1,911,866 | +0.00(+0.00%) |
Apr 25, 2014 | 76.20 | 76.86 | 75.59 | 76.45 | 2,337,734 | +0.27(+0.35%) |
Apr 24, 2014 | 79.34 | 79.34 | 75.46 | 76.18 | 3,890,354 | -3.28(-4.12%) |
Apr 23, 2014 | 79.33 | 79.96 | 79.11 | 79.45 | 1,404,661 | +0.30(+0.38%) |
Apr 22, 2014 | 79.72 | 79.82 | 79.07 | 79.15 | 1,410,514 | -0.49(-0.62%) |
Apr 21, 2014 | 79.81 | 80.01 | 79.35 | 79.65 | 968,026 | -0.17(-0.22%) |
Apr 17, 2014 | 79.61 | 79.82 | 79.82 | 79.82 | 666,533 | +0.11(+0.14%) |
Apr 16, 2014 | 79.28 | 79.73 | 78.92 | 79.71 | 814,684 | +0.76(+0.96%) |
Apr 15, 2014 | 78.76 | 79.03 | 78.34 | 78.95 | 1,197,296 | +0.30(+0.38%) |
Apr 14, 2014 | 78.14 | 79.03 | 78.07 | 78.65 | 972,017 | +0.64(+0.82%) |
Apr 11, 2014 | 78.07 | 78.46 | 77.87 | 78.00 | 1,424,493 | -0.23(-0.29%) |
Apr 10, 2014 | 78.42 | 79.00 | 78.04 | 78.23 | 2,148,488 | -0.24(-0.30%) |
Apr 09, 2014 | 79.30 | 79.80 | 78.07 | 78.47 | 3,705,063 | -2.23(-2.76%) |
Apr 08, 2014 | 81.60 | 81.60 | 80.54 | 80.70 | 1,793,473 | -1.02(-1.24%) |
Apr 07, 2014 | 81.76 | 82.29 | 81.69 | 81.72 | 1,512,059 | +0.02(+0.03%) |
Apr 04, 2014 | 81.77 | 82.56 | 81.53 | 81.69 | 1,089,746 | +0.09(+0.11%) |
Apr 03, 2014 | 82.18 | 82.37 | 81.36 | 81.60 | 1,459,640 | -0.28(-0.34%) |
Apr 02, 2014 | 82.63 | 82.71 | 81.68 | 81.88 | 1,558,451 | -0.71(-0.86%) |
Apr 01, 2014 | 82.31 | 83.05 | 82.05 | 82.60 | 1,430,404 | -0.23(-0.28%) |
Mar 31, 2014 | 82.38 | 82.97 | 82.17 | 82.83 | 877,601 | +0.92(+1.12%) |
Mar 28, 2014 | 81.88 | 82.17 | 81.53 | 81.91 | 825,720 | +0.37(+0.46%) |
Mar 27, 2014 | 81.60 | 82.14 | 81.33 | 81.53 | 1,275,488 | -0.01(-0.01%) |
Mar 26, 2014 | 82.23 | 82.47 | 81.53 | 81.54 | 1,692,201 | -0.36(-0.45%) |
Mar 25, 2014 | 82.51 | 82.80 | 81.87 | 81.91 | 1,533,951 | -0.21(-0.26%) |
Mar 24, 2014 | 83.18 | 83.48 | 82.03 | 82.12 | 1,228,700 | -1.06(-1.27%) |
Mar 21, 2014 | 83.46 | 83.79 | 82.77 | 83.18 | 1,648,796 | +0.33(+0.39%) |
Mar 20, 2014 | 82.68 | 83.16 | 82.22 | 82.85 | 901,861 | +0.16(+0.19%) |
Mar 19, 2014 | 84.18 | 84.24 | 82.29 | 82.69 | 1,452,728 | -1.57(-1.86%) |
Mar 18, 2014 | 83.69 | 84.35 | 83.43 | 84.26 | 842,667 | +0.71(+0.85%) |
Mar 17, 2014 | 84.59 | 84.61 | 83.41 | 83.56 | 977,172 | -0.70(-0.83%) |
Mar 14, 2014 | 83.65 | 84.75 | 83.55 | 84.25 | 1,266,421 | +0.49(+0.59%) |
Mar 13, 2014 | 84.24 | 84.45 | 83.55 | 83.76 | 1,004,890 | -0.29(-0.34%) |
Mar 12, 2014 | 83.36 | 84.16 | 83.23 | 84.05 | 895,039 | +0.39(+0.46%) |
Mar 11, 2014 | 83.91 | 84.18 | 83.49 | 83.66 | 1,071,843 | +0.04(+0.05%) |
Mar 10, 2014 | 83.90 | 84.36 | 83.45 | 83.62 | 1,160,654 | -0.19(-0.23%) |
Mar 07, 2014 | 84.52 | 84.74 | 83.41 | 83.81 | 1,526,144 | -0.31(-0.37%) |
Mar 06, 2014 | 84.91 | 84.94 | 84.11 | 84.12 | 795,036 | -0.49(-0.58%) |
Mar 05, 2014 | 84.98 | 85.21 | 84.52 | 84.61 | 933,003 | -0.39(-0.46%) |
Mar 04, 2014 | 84.25 | 85.32 | 84.25 | 85.00 | 1,262,966 | +1.24(+1.48%) |
Mar 03, 2014 | 83.55 | 84.14 | 83.16 | 83.76 | 984,134 | -0.19(-0.23%) |
Feb 28, 2014 | 83.95 | 84.56 | 83.46 | 83.95 | 1,426,083 | +0.04(+0.05%) |
Feb 27, 2014 | 83.45 | 84.07 | 83.01 | 83.91 | 1,627,585 | +0.10(+0.12%) |
Feb 26, 2014 | 84.57 | 85.06 | 83.75 | 83.81 | 2,880,218 | -0.90(-1.06%) |
Feb 25, 2014 | 85.44 | 85.82 | 84.52 | 84.71 | 2,530,260 | -1.03(-1.20%) |
Feb 24, 2014 | 85.30 | 86.23 | 85.29 | 85.74 | 1,780,282 | +0.29(+0.34%) |
Feb 21, 2014 | 84.97 | 85.73 | 84.26 | 85.44 | 1,584,836 | +0.38(+0.44%) |
Feb 20, 2014 | 83.90 | 85.67 | 83.85 | 85.07 | 1,887,383 | +1.07(+1.28%) |
Feb 19, 2014 | 83.52 | 84.63 | 83.09 | 83.99 | 1,982,477 | +0.31(+0.37%) |
Feb 18, 2014 | 82.80 | 83.72 | 82.62 | 83.69 | 1,382,455 | +0.54(+0.65%) |
Feb 14, 2014 | 82.14 | 83.15 | 83.15 | 83.15 | 1,286,424 | +1.00(+1.22%) |
Feb 13, 2014 | 81.02 | 82.22 | 80.96 | 82.15 | 958,147 | +0.85(+1.05%) |
Feb 12, 2014 | 81.91 | 82.67 | 81.06 | 81.29 | 1,465,525 | -0.65(-0.79%) |
Feb 11, 2014 | 80.42 | 82.02 | 80.23 | 81.94 | 1,493,217 | +1.41(+1.75%) |
Feb 10, 2014 | 79.29 | 80.64 | 79.00 | 80.53 | 1,405,802 | +1.26(+1.58%) |
Feb 07, 2014 | 79.71 | 80.01 | 79.22 | 79.28 | 1,640,566 | -0.17(-0.22%) |
Feb 06, 2014 | 79.60 | 80.11 | 78.88 | 79.45 | 1,231,550 | -0.09(-0.11%) |
Feb 05, 2014 | 78.52 | 80.04 | 78.14 | 79.54 | 2,453,324 | +0.56(+0.71%) |
Feb 04, 2014 | 77.60 | 79.15 | 77.51 | 78.98 | 2,643,083 | +1.62(+2.09%) |