Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 82.45 | 83.78 | 82.32 | 82.71 | 1,295,020 | -0.07(-0.08%) |
Apr 29, 2014 | 83.18 | 83.90 | 82.25 | 82.78 | 1,385,680 | -0.34(-0.41%) |
Apr 28, 2014 | 81.76 | 84.92 | 79.71 | 83.12 | 2,264,045 | -0.25(-0.30%) |
Apr 25, 2014 | 83.80 | 84.79 | 83.28 | 83.37 | 1,058,454 | -0.78(-0.93%) |
Apr 24, 2014 | 84.29 | 84.62 | 83.67 | 84.15 | 981,546 | +0.48(+0.57%) |
Apr 23, 2014 | 83.71 | 84.40 | 83.44 | 83.68 | 999,078 | -0.44(-0.53%) |
Apr 22, 2014 | 84.66 | 85.26 | 84.01 | 84.12 | 853,407 | -0.56(-0.66%) |
Apr 21, 2014 | 84.75 | 85.17 | 83.96 | 84.68 | 749,642 | -0.22(-0.26%) |
Apr 17, 2014 | 85.12 | 84.90 | 84.90 | 84.90 | 831,853 | -0.54(-0.63%) |
Apr 16, 2014 | 85.49 | 85.86 | 84.56 | 85.43 | 941,278 | +0.33(+0.38%) |
Apr 15, 2014 | 84.66 | 85.28 | 84.12 | 85.11 | 1,459,537 | +0.68(+0.80%) |
Apr 14, 2014 | 83.93 | 84.68 | 83.12 | 84.43 | 1,057,619 | +1.09(+1.31%) |
Apr 11, 2014 | 82.49 | 84.20 | 82.09 | 83.34 | 1,362,686 | -0.17(-0.20%) |
Apr 10, 2014 | 84.36 | 84.63 | 83.36 | 83.51 | 1,381,475 | -1.04(-1.23%) |
Apr 09, 2014 | 84.33 | 84.64 | 83.56 | 84.55 | 1,045,677 | +0.32(+0.38%) |
Apr 08, 2014 | 83.57 | 84.37 | 83.11 | 84.23 | 1,489,833 | +0.98(+1.18%) |
Apr 07, 2014 | 85.07 | 85.25 | 82.97 | 83.25 | 1,533,245 | -1.79(-2.11%) |
Apr 04, 2014 | 86.16 | 86.29 | 84.87 | 85.04 | 2,486,584 | -0.85(-0.99%) |
Apr 03, 2014 | 85.96 | 86.15 | 85.18 | 85.89 | 1,736,253 | +0.29(+0.34%) |
Apr 02, 2014 | 86.13 | 86.24 | 84.79 | 85.59 | 1,818,840 | -0.11(-0.13%) |
Apr 01, 2014 | 83.93 | 86.02 | 83.58 | 85.70 | 2,894,261 | +3.40(+4.13%) |
Mar 31, 2014 | 82.49 | 82.84 | 82.07 | 82.30 | 781,411 | +0.14(+0.17%) |
Mar 28, 2014 | 82.43 | 83.09 | 82.01 | 82.16 | 961,555 | +0.14(+0.17%) |
Mar 27, 2014 | 82.80 | 82.80 | 80.83 | 82.02 | 2,133,506 | -0.65(-0.78%) |
Mar 26, 2014 | 81.91 | 85.48 | 81.71 | 82.66 | 5,040,203 | +3.29(+4.15%) |
Mar 25, 2014 | 79.59 | 79.96 | 78.32 | 79.37 | 2,016,885 | -0.12(-0.15%) |
Mar 24, 2014 | 81.29 | 81.30 | 79.38 | 79.48 | 1,559,036 | -1.83(-2.25%) |
Mar 21, 2014 | 81.94 | 81.99 | 80.81 | 81.31 | 1,868,329 | +0.10(+0.12%) |
Mar 20, 2014 | 82.07 | 82.69 | 80.98 | 81.21 | 1,183,908 | -1.12(-1.36%) |
Mar 19, 2014 | 82.13 | 82.59 | 81.74 | 82.33 | 1,247,582 | +0.21(+0.26%) |
Mar 18, 2014 | 80.39 | 82.23 | 80.39 | 82.12 | 918,088 | +1.73(+2.15%) |
Mar 17, 2014 | 80.26 | 80.91 | 80.14 | 80.40 | 993,260 | +0.26(+0.32%) |
Mar 14, 2014 | 80.11 | 80.35 | 79.74 | 80.14 | 1,127,195 | -0.20(-0.25%) |
Mar 13, 2014 | 80.57 | 81.37 | 80.29 | 80.34 | 1,651,423 | -0.08(-0.10%) |
Mar 12, 2014 | 79.62 | 80.93 | 79.61 | 80.42 | 1,773,605 | +0.59(+0.73%) |
Mar 11, 2014 | 78.72 | 79.88 | 78.38 | 79.84 | 1,476,247 | +1.39(+1.77%) |
Mar 10, 2014 | 79.33 | 79.53 | 77.85 | 78.45 | 1,427,739 | -1.43(-1.79%) |
Mar 07, 2014 | 79.18 | 80.01 | 78.92 | 79.88 | 1,230,099 | +1.06(+1.35%) |
Mar 06, 2014 | 78.66 | 79.18 | 78.46 | 78.81 | 621,045 | +0.41(+0.52%) |
Mar 05, 2014 | 78.02 | 78.45 | 77.77 | 78.40 | 624,655 | +0.42(+0.54%) |
Mar 04, 2014 | 78.61 | 78.87 | 77.91 | 77.98 | 723,734 | +0.32(+0.41%) |
Mar 03, 2014 | 78.00 | 78.76 | 77.52 | 77.67 | 638,059 | -0.72(-0.92%) |
Feb 28, 2014 | 78.30 | 79.36 | 77.99 | 78.39 | 1,142,953 | +0.38(+0.48%) |
Feb 27, 2014 | 77.36 | 78.20 | 77.18 | 78.01 | 918,487 | +0.03(+0.04%) |
Feb 26, 2014 | 77.99 | 78.58 | 77.65 | 77.98 | 640,997 | -0.07(-0.09%) |
Feb 25, 2014 | 78.48 | 78.49 | 77.31 | 78.04 | 872,272 | -0.53(-0.67%) |
Feb 24, 2014 | 78.66 | 79.32 | 78.40 | 78.57 | 975,703 | +0.17(+0.21%) |
Feb 21, 2014 | 77.71 | 78.57 | 77.46 | 78.40 | 1,907,201 | +0.73(+0.94%) |
Feb 20, 2014 | 77.26 | 78.11 | 76.89 | 77.67 | 908,289 | +0.50(+0.65%) |
Feb 19, 2014 | 77.26 | 77.60 | 77.01 | 77.17 | 1,111,674 | -0.22(-0.28%) |
Feb 18, 2014 | 76.94 | 77.76 | 76.92 | 77.39 | 1,055,060 | +0.34(+0.45%) |
Feb 14, 2014 | 76.87 | 77.05 | 77.05 | 77.05 | 1,030,539 | +0.11(+0.14%) |
Feb 13, 2014 | 75.70 | 77.03 | 75.37 | 76.94 | 1,022,620 | +0.70(+0.91%) |
Feb 12, 2014 | 77.05 | 77.40 | 76.16 | 76.24 | 1,190,873 | -0.54(-0.70%) |
Feb 11, 2014 | 76.38 | 76.99 | 76.38 | 76.78 | 1,927,110 | +0.23(+0.30%) |
Feb 10, 2014 | 75.89 | 76.59 | 75.49 | 76.55 | 2,328,405 | +1.84(+2.47%) |
Feb 07, 2014 | 73.74 | 76.59 | 73.34 | 74.71 | 2,738,553 | -0.98(-1.30%) |
Feb 06, 2014 | 74.36 | 75.82 | 73.93 | 75.69 | 1,467,967 | +1.33(+1.79%) |
Feb 05, 2014 | 73.96 | 74.80 | 73.48 | 74.36 | 1,309,796 | -0.19(-0.26%) |
Feb 04, 2014 | 73.78 | 75.00 | 73.12 | 74.55 | 1,727,298 | +0.92(+1.25%) |