Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 84.67 | 84.90 | 84.55 | 84.81 | 2,957,749 | +0.24(+0.28%) |
Apr 29, 2014 | 84.42 | 84.61 | 84.42 | 84.57 | 1,893,857 | +0.01(+0.02%) |
Apr 28, 2014 | 84.66 | 84.76 | 84.49 | 84.56 | 1,414,664 | -0.10(-0.12%) |
Apr 25, 2014 | 84.73 | 84.90 | 84.66 | 84.66 | 1,464,855 | -0.01(-0.02%) |
Apr 24, 2014 | 84.52 | 84.71 | 84.49 | 84.67 | 1,617,405 | +0.01(+0.02%) |
Apr 23, 2014 | 84.54 | 84.71 | 84.53 | 84.66 | 2,478,177 | +0.19(+0.22%) |
Apr 22, 2014 | 84.31 | 84.52 | 84.27 | 84.47 | 1,929,448 | +0.04(+0.05%) |
Apr 21, 2014 | 84.49 | 84.55 | 84.35 | 84.43 | 909,068 | +0.11(+0.14%) |
Apr 17, 2014 | 84.79 | 84.32 | 84.32 | 84.32 | 2,104,282 | -0.49(-0.58%) |
Apr 16, 2014 | 84.54 | 84.81 | 84.52 | 84.80 | 1,332,290 | +0.04(+0.04%) |
Apr 15, 2014 | 84.59 | 84.87 | 84.54 | 84.77 | 1,605,580 | +0.18(+0.21%) |
Apr 14, 2014 | 84.60 | 84.65 | 84.49 | 84.59 | 1,265,720 | +0.06(+0.07%) |
Apr 11, 2014 | 84.70 | 84.70 | 84.53 | 84.53 | 1,752,863 | +0.06(+0.07%) |
Apr 10, 2014 | 84.33 | 84.73 | 84.27 | 84.47 | 1,952,179 | +0.11(+0.14%) |
Apr 09, 2014 | 84.12 | 84.41 | 84.08 | 84.36 | 2,334,311 | +0.07(+0.09%) |
Apr 08, 2014 | 84.06 | 84.29 | 84.00 | 84.29 | 1,382,854 | +0.22(+0.26%) |
Apr 07, 2014 | 83.98 | 84.13 | 83.96 | 84.06 | 1,427,265 | +0.20(+0.24%) |
Apr 04, 2014 | 83.80 | 84.01 | 83.78 | 83.86 | 1,379,077 | +0.33(+0.40%) |
Apr 03, 2014 | 83.45 | 83.63 | 83.45 | 83.53 | 1,410,042 | +0.16(+0.19%) |
Apr 02, 2014 | 83.32 | 83.45 | 83.32 | 83.38 | 1,723,037 | -0.11(-0.14%) |
Apr 01, 2014 | 83.58 | 83.64 | 83.48 | 83.49 | 4,759,618 | -0.21(-0.25%) |
Mar 31, 2014 | 83.52 | 83.72 | 83.43 | 83.70 | 2,369,213 | -0.01(-0.01%) |
Mar 28, 2014 | 83.76 | 83.82 | 83.62 | 83.71 | 1,140,517 | -0.06(-0.08%) |
Mar 27, 2014 | 83.65 | 83.93 | 83.61 | 83.77 | 929,808 | +0.02(+0.03%) |
Mar 26, 2014 | 83.47 | 83.76 | 83.45 | 83.75 | 1,334,245 | +0.32(+0.39%) |
Mar 25, 2014 | 83.23 | 83.45 | 83.23 | 83.43 | 1,890,099 | +0.03(+0.03%) |
Mar 24, 2014 | 83.23 | 83.49 | 83.20 | 83.40 | 1,482,770 | +0.16(+0.19%) |
Mar 21, 2014 | 83.13 | 83.30 | 83.03 | 83.24 | 888,678 | +0.29(+0.35%) |
Mar 20, 2014 | 82.83 | 83.00 | 82.82 | 82.95 | 2,799,042 | +0.11(+0.14%) |
Mar 19, 2014 | 83.40 | 83.41 | 82.80 | 82.84 | 1,797,769 | -0.60(-0.72%) |
Mar 18, 2014 | 83.20 | 83.44 | 83.16 | 83.44 | 1,346,480 | +0.26(+0.31%) |
Mar 17, 2014 | 83.28 | 83.33 | 83.15 | 83.18 | 888,266 | -0.11(-0.13%) |
Mar 14, 2014 | 83.53 | 83.58 | 83.29 | 83.29 | 1,114,682 | -0.09(-0.11%) |
Mar 13, 2014 | 82.90 | 83.43 | 82.90 | 83.38 | 2,370,084 | +0.29(+0.35%) |
Mar 12, 2014 | 83.03 | 83.13 | 82.98 | 83.09 | 1,821,606 | +0.29(+0.35%) |
Mar 11, 2014 | 82.80 | 82.89 | 82.75 | 82.80 | 1,318,698 | +0.03(+0.03%) |
Mar 10, 2014 | 82.81 | 82.88 | 82.75 | 82.77 | 2,586,108 | -0.13(-0.16%) |
Mar 07, 2014 | 82.99 | 83.03 | 82.77 | 82.90 | 2,059,115 | -0.30(-0.36%) |
Mar 06, 2014 | 83.13 | 83.30 | 83.11 | 83.20 | 1,775,815 | -0.25(-0.30%) |
Mar 05, 2014 | 83.43 | 83.63 | 83.42 | 83.45 | 4,008,902 | -0.04(-0.05%) |
Mar 04, 2014 | 83.73 | 83.77 | 83.49 | 83.49 | 1,503,234 | -0.45(-0.54%) |
Mar 03, 2014 | 83.78 | 83.95 | 83.71 | 83.94 | 1,806,128 | +0.22(+0.26%) |
Feb 28, 2014 | 83.66 | 83.75 | 83.52 | 83.72 | 2,510,988 | -0.05(-0.06%) |
Feb 27, 2014 | 83.70 | 83.81 | 83.68 | 83.77 | 1,351,957 | +0.14(+0.17%) |
Feb 26, 2014 | 83.35 | 83.64 | 83.34 | 83.63 | 1,258,706 | +0.27(+0.33%) |
Feb 25, 2014 | 83.23 | 83.36 | 83.10 | 83.36 | 1,103,271 | +0.32(+0.39%) |
Feb 24, 2014 | 83.08 | 83.09 | 82.94 | 83.04 | 977,984 | +0.04(+0.05%) |
Feb 21, 2014 | 82.82 | 83.02 | 82.81 | 82.99 | 996,322 | +0.09(+0.10%) |
Feb 20, 2014 | 82.92 | 83.00 | 82.78 | 82.91 | 1,609,850 | -0.11(-0.13%) |
Feb 19, 2014 | 83.28 | 83.28 | 82.97 | 83.02 | 2,181,601 | -0.09(-0.11%) |
Feb 18, 2014 | 83.03 | 83.24 | 82.99 | 83.11 | 1,449,311 | +0.17(+0.21%) |
Feb 14, 2014 | 82.87 | 82.94 | 82.94 | 82.94 | 1,490,833 | +0.16(+0.19%) |
Feb 13, 2014 | 82.81 | 82.85 | 82.67 | 82.78 | 1,577,085 | +0.34(+0.42%) |
Feb 12, 2014 | 82.57 | 82.58 | 82.40 | 82.44 | 1,361,334 | -0.25(-0.30%) |
Feb 11, 2014 | 82.69 | 82.73 | 82.57 | 82.69 | 3,207,447 | -0.17(-0.21%) |
Feb 10, 2014 | 82.73 | 82.87 | 82.70 | 82.86 | 1,469,629 | +0.04(+0.04%) |
Feb 07, 2014 | 82.66 | 82.90 | 82.62 | 82.82 | 1,509,245 | +0.26(+0.31%) |
Feb 06, 2014 | 82.60 | 82.66 | 82.51 | 82.57 | 1,196,014 | -0.08(-0.09%) |
Feb 05, 2014 | 82.78 | 82.79 | 82.62 | 82.65 | 4,521,838 | -0.26(-0.32%) |
Feb 04, 2014 | 83.02 | 83.02 | 82.85 | 82.91 | 2,823,566 | -0.40(-0.48%) |