Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 80.65 | 81.39 | 80.19 | 81.39 | 8,974 | +0.56(+0.69%) |
Apr 29, 2014 | 81.18 | 81.43 | 80.83 | 80.83 | 16,058 | +0.06(+0.08%) |
Apr 28, 2014 | 81.46 | 82.17 | 79.74 | 80.77 | 15,280 | -0.31(-0.38%) |
Apr 25, 2014 | 81.98 | 81.98 | 80.83 | 81.08 | 35,218 | -1.07(-1.30%) |
Apr 24, 2014 | 83.12 | 83.12 | 82.07 | 82.14 | 10,445 | -0.66(-0.79%) |
Apr 23, 2014 | 83.03 | 83.18 | 82.42 | 82.80 | 12,811 | -0.18(-0.22%) |
Apr 22, 2014 | 82.30 | 83.31 | 82.30 | 82.98 | 11,166 | +0.72(+0.87%) |
Apr 21, 2014 | 82.26 | 82.43 | 81.76 | 82.26 | 20,066 | +0.24(+0.30%) |
Apr 17, 2014 | 81.46 | 82.02 | 82.02 | 82.02 | 12,010 | +0.51(+0.62%) |
Apr 16, 2014 | 81.41 | 83.07 | 81.02 | 81.51 | 18,072 | +0.65(+0.80%) |
Apr 15, 2014 | 80.79 | 81.21 | 79.34 | 80.87 | 28,180 | +0.53(+0.66%) |
Apr 14, 2014 | 80.75 | 81.25 | 79.97 | 80.33 | 11,181 | -0.03(-0.04%) |
Apr 11, 2014 | 80.75 | 81.09 | 79.95 | 80.36 | 22,256 | -1.03(-1.27%) |
Apr 10, 2014 | 83.03 | 83.03 | 80.97 | 81.39 | 16,104 | -1.49(-1.80%) |
Apr 09, 2014 | 82.74 | 82.99 | 82.18 | 82.88 | 215,114 | +0.65(+0.79%) |
Apr 08, 2014 | 82.27 | 82.62 | 81.42 | 82.23 | 12,607 | +0.64(+0.78%) |
Apr 07, 2014 | 82.51 | 82.51 | 81.25 | 81.59 | 25,096 | -1.29(-1.56%) |
Apr 04, 2014 | 84.86 | 85.06 | 82.42 | 82.89 | 17,559 | -1.80(-2.13%) |
Apr 03, 2014 | 85.04 | 85.20 | 84.16 | 84.69 | 10,799 | -0.60(-0.70%) |
Apr 02, 2014 | 84.80 | 85.28 | 84.68 | 85.28 | 16,418 | +0.57(+0.67%) |
Apr 01, 2014 | 83.91 | 84.72 | 83.87 | 84.72 | 10,079 | +0.86(+1.02%) |
Mar 31, 2014 | 82.87 | 83.91 | 82.48 | 83.86 | 11,717 | +1.78(+2.17%) |
Mar 28, 2014 | 82.16 | 83.32 | 82.00 | 82.08 | 14,969 | -0.02(-0.02%) |
Mar 27, 2014 | 82.04 | 82.76 | 81.72 | 82.10 | 9,109 | -0.66(-0.80%) |
Mar 26, 2014 | 84.03 | 84.32 | 82.59 | 82.76 | 11,313 | -0.99(-1.19%) |
Mar 25, 2014 | 84.27 | 84.57 | 83.53 | 83.76 | 20,839 | -0.12(-0.14%) |
Mar 24, 2014 | 84.07 | 84.15 | 83.35 | 83.88 | 19,228 | -0.60(-0.71%) |
Mar 21, 2014 | 85.14 | 85.60 | 84.48 | 84.48 | 13,295 | -0.34(-0.40%) |
Mar 20, 2014 | 84.51 | 84.87 | 84.20 | 84.81 | 21,486 | +0.57(+0.68%) |
Mar 19, 2014 | 84.91 | 85.00 | 84.06 | 84.24 | 20,273 | -0.93(-1.09%) |
Mar 18, 2014 | 84.30 | 85.17 | 84.08 | 85.17 | 30,144 | +1.11(+1.32%) |
Mar 17, 2014 | 83.87 | 84.60 | 83.80 | 84.06 | 13,444 | +0.59(+0.70%) |
Mar 14, 2014 | 82.96 | 83.72 | 82.96 | 83.47 | 12,050 | +0.21(+0.25%) |
Mar 13, 2014 | 84.43 | 84.43 | 82.71 | 83.26 | 18,782 | -0.62(-0.74%) |
Mar 12, 2014 | 83.63 | 83.95 | 82.87 | 83.88 | 7,239 | -0.11(-0.13%) |
Mar 11, 2014 | 84.95 | 85.02 | 83.68 | 83.99 | 156,620 | -0.73(-0.87%) |
Mar 10, 2014 | 84.85 | 85.04 | 84.51 | 84.72 | 19,954 | +0.09(+0.10%) |
Mar 07, 2014 | 85.35 | 85.38 | 84.60 | 84.64 | 20,919 | -0.17(-0.20%) |
Mar 06, 2014 | 84.93 | 85.06 | 84.57 | 84.80 | 17,056 | +0.07(+0.09%) |
Mar 05, 2014 | 84.64 | 84.79 | 84.40 | 84.73 | 14,711 | -0.34(-0.40%) |
Mar 04, 2014 | 83.78 | 85.15 | 83.78 | 85.07 | 18,891 | +2.36(+2.85%) |
Mar 03, 2014 | 82.39 | 82.89 | 81.86 | 82.71 | 32,581 | -0.07(-0.09%) |
Feb 28, 2014 | 83.23 | 83.83 | 82.78 | 82.78 | 10,203 | -0.38(-0.45%) |
Feb 27, 2014 | 82.73 | 83.18 | 81.78 | 83.16 | 23,081 | +0.22(+0.26%) |
Feb 26, 2014 | 82.33 | 83.43 | 82.19 | 82.94 | 24,778 | +0.75(+0.91%) |
Feb 25, 2014 | 82.35 | 82.65 | 82.12 | 82.20 | 13,038 | -0.17(-0.20%) |
Feb 24, 2014 | 82.44 | 82.75 | 81.54 | 82.36 | 19,423 | +0.82(+1.01%) |
Feb 21, 2014 | 81.76 | 81.93 | 81.54 | 81.54 | 14,903 | -0.14(-0.18%) |
Feb 20, 2014 | 80.85 | 81.77 | 80.17 | 81.69 | 14,440 | +0.96(+1.19%) |
Feb 19, 2014 | 81.30 | 81.66 | 80.59 | 80.73 | 27,961 | -0.77(-0.95%) |
Feb 18, 2014 | 81.00 | 81.57 | 80.95 | 81.50 | 24,942 | +0.63(+0.78%) |
Feb 14, 2014 | 80.45 | 80.87 | 80.87 | 80.87 | 7,942 | +0.28(+0.35%) |
Feb 13, 2014 | 78.87 | 80.75 | 78.87 | 80.59 | 16,822 | +0.93(+1.16%) |
Feb 12, 2014 | 79.29 | 79.90 | 79.19 | 79.66 | 16,250 | +0.47(+0.59%) |
Feb 11, 2014 | 78.74 | 79.53 | 78.69 | 79.20 | 42,411 | +0.58(+0.74%) |
Feb 10, 2014 | 78.70 | 78.72 | 78.04 | 78.62 | 18,888 | +0.08(+0.10%) |
Feb 07, 2014 | 78.34 | 78.74 | 77.92 | 78.54 | 28,679 | +0.39(+0.51%) |
Feb 06, 2014 | 77.44 | 78.23 | 77.44 | 78.14 | 30,303 | +0.96(+1.24%) |
Feb 05, 2014 | 77.36 | 77.42 | 76.39 | 77.18 | 19,500 | -0.51(-0.66%) |
Feb 04, 2014 | 77.35 | 78.08 | 77.16 | 77.69 | 39,299 | +0.69(+0.89%) |