Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 81.08 | 81.38 | 80.03 | 80.52 | 918,450 | -0.70(-0.86%) |
Apr 29, 2014 | 80.89 | 81.43 | 79.84 | 81.22 | 571,669 | +0.58(+0.72%) |
Apr 28, 2014 | 80.03 | 81.28 | 79.65 | 80.63 | 1,007,963 | +0.99(+1.25%) |
Apr 25, 2014 | 78.41 | 79.76 | 78.12 | 79.64 | 497,770 | +0.83(+1.05%) |
Apr 24, 2014 | 78.41 | 79.49 | 78.38 | 78.81 | 899,104 | +0.60(+0.77%) |
Apr 23, 2014 | 78.83 | 79.89 | 77.65 | 78.21 | 687,099 | -0.63(-0.80%) |
Apr 22, 2014 | 75.04 | 81.25 | 75.04 | 78.84 | 2,717,747 | +3.98(+5.32%) |
Apr 21, 2014 | 74.12 | 75.58 | 74.10 | 74.86 | 396,327 | +0.87(+1.18%) |
Apr 17, 2014 | 75.67 | 73.99 | 73.99 | 73.99 | 737,427 | -1.69(-2.23%) |
Apr 16, 2014 | 75.47 | 76.55 | 75.22 | 75.67 | 341,126 | +0.79(+1.05%) |
Apr 15, 2014 | 74.36 | 75.06 | 73.45 | 74.88 | 454,656 | +0.77(+1.04%) |
Apr 14, 2014 | 74.56 | 74.56 | 73.68 | 74.11 | 330,192 | +0.16(+0.21%) |
Apr 11, 2014 | 75.10 | 75.34 | 73.30 | 73.96 | 1,045,092 | -1.89(-2.49%) |
Apr 10, 2014 | 77.90 | 78.25 | 75.57 | 75.85 | 611,977 | -2.01(-2.58%) |
Apr 09, 2014 | 77.26 | 77.88 | 77.07 | 77.85 | 293,097 | +0.54(+0.70%) |
Apr 08, 2014 | 75.99 | 77.38 | 75.58 | 77.31 | 425,767 | +1.38(+1.82%) |
Apr 07, 2014 | 77.16 | 77.43 | 75.75 | 75.93 | 824,730 | -1.36(-1.76%) |
Apr 04, 2014 | 79.08 | 79.85 | 77.04 | 77.29 | 789,523 | -1.62(-2.05%) |
Apr 03, 2014 | 78.95 | 79.43 | 78.26 | 78.90 | 653,124 | -0.07(-0.08%) |
Apr 02, 2014 | 77.52 | 79.02 | 77.18 | 78.97 | 600,612 | +1.78(+2.31%) |
Apr 01, 2014 | 76.18 | 77.23 | 75.99 | 77.19 | 456,821 | +1.22(+1.60%) |
Mar 31, 2014 | 75.67 | 76.01 | 74.74 | 75.97 | 581,711 | +0.47(+0.62%) |
Mar 28, 2014 | 73.91 | 75.60 | 73.77 | 75.50 | 488,610 | +1.59(+2.15%) |
Mar 27, 2014 | 73.39 | 74.14 | 73.13 | 73.91 | 588,076 | +0.39(+0.54%) |
Mar 26, 2014 | 72.93 | 74.02 | 72.54 | 73.52 | 581,893 | +0.79(+1.08%) |
Mar 25, 2014 | 72.74 | 73.03 | 72.15 | 72.73 | 631,733 | +0.02(+0.02%) |
Mar 24, 2014 | 74.47 | 74.74 | 72.58 | 72.71 | 620,547 | -2.01(-2.69%) |
Mar 21, 2014 | 74.47 | 75.57 | 74.43 | 74.73 | 682,635 | +0.56(+0.75%) |
Mar 20, 2014 | 73.46 | 74.29 | 73.03 | 74.17 | 417,608 | +0.44(+0.59%) |
Mar 19, 2014 | 75.01 | 75.17 | 73.53 | 73.73 | 467,245 | -1.22(-1.63%) |
Mar 18, 2014 | 74.92 | 75.37 | 74.64 | 74.96 | 423,850 | +0.19(+0.25%) |
Mar 17, 2014 | 74.77 | 76.11 | 74.70 | 74.77 | 520,634 | +0.32(+0.43%) |
Mar 14, 2014 | 75.43 | 76.05 | 74.34 | 74.45 | 518,649 | -1.15(-1.52%) |
Mar 13, 2014 | 76.46 | 76.98 | 75.25 | 75.60 | 393,066 | -0.68(-0.89%) |
Mar 12, 2014 | 75.68 | 76.32 | 75.43 | 76.28 | 387,653 | +0.24(+0.31%) |
Mar 11, 2014 | 75.46 | 77.23 | 75.46 | 76.04 | 554,162 | +0.21(+0.28%) |
Mar 10, 2014 | 75.24 | 76.00 | 74.89 | 75.83 | 528,365 | +0.44(+0.59%) |
Mar 07, 2014 | 74.35 | 75.60 | 74.24 | 75.38 | 486,419 | +1.21(+1.63%) |
Mar 06, 2014 | 74.12 | 74.55 | 73.70 | 74.18 | 586,410 | +0.16(+0.21%) |
Mar 05, 2014 | 73.68 | 74.79 | 73.55 | 74.02 | 1,003,091 | -0.97(-1.29%) |
Mar 04, 2014 | 76.17 | 76.19 | 74.93 | 74.99 | 635,916 | -0.57(-0.75%) |
Mar 03, 2014 | 75.47 | 75.89 | 74.41 | 75.56 | 503,621 | -0.51(-0.67%) |
Feb 28, 2014 | 75.48 | 76.67 | 75.31 | 76.07 | 641,534 | +0.56(+0.74%) |
Feb 27, 2014 | 75.84 | 76.56 | 75.21 | 75.51 | 914,525 | -0.71(-0.93%) |
Feb 26, 2014 | 73.56 | 77.46 | 73.56 | 76.21 | 1,896,555 | +2.13(+2.87%) |
Feb 25, 2014 | 68.71 | 74.34 | 68.70 | 74.09 | 2,789,557 | +5.40(+7.86%) |
Feb 24, 2014 | 69.38 | 70.95 | 67.99 | 68.69 | 4,739,096 | -4.71(-6.41%) |
Feb 21, 2014 | 72.19 | 73.59 | 71.72 | 73.40 | 761,875 | +1.06(+1.47%) |
Feb 20, 2014 | 71.84 | 72.58 | 71.58 | 72.34 | 683,458 | +0.62(+0.87%) |
Feb 19, 2014 | 71.65 | 73.03 | 70.91 | 71.71 | 705,244 | -1.03(-1.41%) |
Feb 18, 2014 | 73.93 | 74.07 | 72.53 | 72.74 | 777,913 | -0.96(-1.30%) |
Feb 14, 2014 | 73.75 | 73.70 | 73.70 | 73.70 | 734,027 | -0.23(-0.31%) |
Feb 13, 2014 | 72.59 | 74.06 | 71.65 | 73.93 | 652,107 | +1.03(+1.41%) |
Feb 12, 2014 | 73.20 | 73.49 | 72.36 | 72.90 | 665,880 | -0.23(-0.31%) |
Feb 11, 2014 | 71.84 | 73.22 | 71.84 | 73.13 | 681,160 | +0.91(+1.26%) |
Feb 10, 2014 | 72.96 | 73.51 | 71.01 | 72.22 | 691,560 | -0.96(-1.31%) |
Feb 07, 2014 | 74.58 | 75.04 | 73.04 | 73.18 | 487,465 | -1.00(-1.35%) |
Feb 06, 2014 | 70.69 | 74.27 | 70.69 | 74.19 | 1,021,131 | +3.72(+5.28%) |
Feb 05, 2014 | 70.26 | 70.70 | 69.40 | 70.46 | 408,792 | +0.08(+0.12%) |
Feb 04, 2014 | 70.25 | 71.19 | 70.03 | 70.38 | 643,578 | +0.35(+0.50%) |