Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.49 | 72.25 | 71.22 | 71.99 | 4,419,665 | +0.33(+0.46%) |
Apr 29, 2014 | 71.80 | 72.00 | 71.28 | 71.66 | 3,358,955 | +0.01(+0.01%) |
Apr 28, 2014 | 71.96 | 72.35 | 70.83 | 71.65 | 3,622,000 | -0.15(-0.21%) |
Apr 25, 2014 | 72.56 | 72.68 | 71.65 | 71.80 | 3,833,144 | -0.76(-1.05%) |
Apr 24, 2014 | 73.26 | 73.28 | 72.39 | 72.56 | 3,655,167 | -0.31(-0.43%) |
Apr 23, 2014 | 71.93 | 72.97 | 71.93 | 72.87 | 4,457,151 | +0.53(+0.74%) |
Apr 22, 2014 | 72.25 | 72.83 | 72.06 | 72.33 | 3,670,807 | +0.12(+0.17%) |
Apr 21, 2014 | 72.43 | 72.43 | 71.66 | 72.21 | 3,416,730 | +0.06(+0.09%) |
Apr 17, 2014 | 72.54 | 72.14 | 72.14 | 72.14 | 5,073,436 | -0.15(-0.21%) |
Apr 16, 2014 | 71.69 | 72.32 | 71.35 | 72.30 | 4,468,561 | +1.23(+1.73%) |
Apr 15, 2014 | 70.58 | 71.11 | 69.71 | 71.07 | 4,609,795 | +0.61(+0.87%) |
Apr 14, 2014 | 70.66 | 70.76 | 69.76 | 70.46 | 2,503,436 | +0.40(+0.58%) |
Apr 11, 2014 | 70.08 | 70.78 | 69.94 | 70.05 | 3,549,530 | -0.73(-1.03%) |
Apr 10, 2014 | 72.22 | 72.38 | 70.78 | 70.78 | 3,275,149 | -1.45(-2.01%) |
Apr 09, 2014 | 71.42 | 72.28 | 71.19 | 72.23 | 3,541,403 | +0.96(+1.35%) |
Apr 08, 2014 | 72.41 | 72.41 | 70.65 | 71.27 | 2,677,962 | +0.05(+0.08%) |
Apr 07, 2014 | 72.28 | 72.42 | 70.96 | 71.22 | 3,648,037 | -1.11(-1.53%) |
Apr 04, 2014 | 73.27 | 73.74 | 72.29 | 72.32 | 4,293,223 | -0.74(-1.01%) |
Apr 03, 2014 | 72.92 | 73.11 | 72.51 | 73.06 | 2,995,651 | +0.31(+0.43%) |
Apr 02, 2014 | 72.40 | 72.99 | 72.18 | 72.75 | 3,719,575 | +0.48(+0.66%) |
Apr 01, 2014 | 72.18 | 72.35 | 71.77 | 72.27 | 2,891,043 | +0.39(+0.54%) |
Mar 31, 2014 | 71.03 | 72.01 | 70.84 | 71.88 | 4,292,955 | +1.45(+2.06%) |
Mar 28, 2014 | 70.13 | 70.94 | 70.11 | 70.43 | 3,192,980 | +0.46(+0.65%) |
Mar 27, 2014 | 70.49 | 70.66 | 69.78 | 69.98 | 4,281,527 | -0.42(-0.59%) |
Mar 26, 2014 | 71.96 | 72.12 | 70.39 | 70.39 | 4,148,255 | -1.24(-1.73%) |
Mar 25, 2014 | 71.75 | 72.01 | 71.12 | 71.63 | 3,054,848 | +0.36(+0.51%) |
Mar 24, 2014 | 72.39 | 72.58 | 70.91 | 71.27 | 4,768,167 | -0.79(-1.10%) |
Mar 21, 2014 | 72.88 | 73.45 | 72.04 | 72.06 | 6,193,491 | +0.03(+0.04%) |
Mar 20, 2014 | 71.98 | 72.37 | 71.67 | 72.03 | 3,083,023 | +0.05(+0.06%) |
Mar 19, 2014 | 72.68 | 72.86 | 71.46 | 71.98 | 3,069,934 | -0.67(-0.92%) |
Mar 18, 2014 | 72.63 | 72.73 | 72.35 | 72.65 | 2,983,738 | +0.27(+0.37%) |
Mar 17, 2014 | 71.69 | 72.70 | 71.66 | 72.38 | 4,017,579 | +1.08(+1.51%) |
Mar 14, 2014 | 71.77 | 72.13 | 71.20 | 71.30 | 4,238,705 | -0.65(-0.90%) |
Mar 13, 2014 | 73.11 | 73.22 | 71.78 | 71.95 | 4,559,085 | -0.77(-1.07%) |
Mar 12, 2014 | 72.28 | 72.73 | 71.77 | 72.73 | 3,418,840 | -0.20(-0.28%) |
Mar 11, 2014 | 73.72 | 73.83 | 72.78 | 72.93 | 3,157,773 | -0.88(-1.20%) |
Mar 10, 2014 | 73.65 | 73.94 | 73.38 | 73.81 | 3,260,495 | -0.15(-0.20%) |
Mar 07, 2014 | 73.99 | 74.32 | 73.79 | 73.96 | 6,207,599 | +0.53(+0.73%) |
Mar 06, 2014 | 73.66 | 74.00 | 73.38 | 73.42 | 4,829,554 | +0.07(+0.10%) |
Mar 05, 2014 | 73.91 | 74.28 | 73.28 | 73.35 | 5,419,718 | +0.05(+0.06%) |
Mar 04, 2014 | 73.35 | 74.07 | 73.25 | 73.31 | 5,036,982 | +0.78(+1.08%) |
Mar 03, 2014 | 71.84 | 72.90 | 71.73 | 72.52 | 3,480,590 | -0.66(-0.90%) |
Feb 28, 2014 | 73.07 | 73.78 | 72.71 | 73.18 | 4,144,538 | +0.05(+0.07%) |
Feb 27, 2014 | 72.55 | 73.23 | 72.41 | 73.13 | 2,663,331 | +0.40(+0.54%) |
Feb 26, 2014 | 72.49 | 73.26 | 72.45 | 72.73 | 3,381,860 | -0.01(-0.01%) |
Feb 25, 2014 | 72.56 | 73.07 | 72.25 | 72.74 | 4,189,688 | +0.43(+0.60%) |
Feb 24, 2014 | 72.75 | 73.42 | 72.30 | 72.31 | 3,837,327 | -0.13(-0.18%) |
Feb 21, 2014 | 72.37 | 72.83 | 72.27 | 72.44 | 4,173,561 | +0.29(+0.40%) |
Feb 20, 2014 | 71.90 | 72.52 | 71.51 | 72.15 | 2,976,825 | +0.47(+0.66%) |
Feb 19, 2014 | 72.48 | 73.32 | 71.59 | 71.68 | 5,531,035 | -1.08(-1.48%) |
Feb 18, 2014 | 72.81 | 73.05 | 72.39 | 72.76 | 3,034,954 | -0.20(-0.27%) |
Feb 14, 2014 | 72.87 | 72.96 | 72.96 | 72.96 | 3,316,392 | +0.06(+0.08%) |
Feb 13, 2014 | 72.09 | 72.96 | 71.92 | 72.90 | 3,032,974 | +0.19(+0.25%) |
Feb 12, 2014 | 72.92 | 73.16 | 72.42 | 72.72 | 3,212,961 | +0.10(+0.14%) |
Feb 11, 2014 | 71.80 | 72.92 | 71.68 | 72.62 | 3,861,943 | +1.01(+1.41%) |
Feb 10, 2014 | 71.80 | 72.34 | 71.34 | 71.61 | 4,254,879 | -0.24(-0.33%) |
Feb 07, 2014 | 70.71 | 71.95 | 70.54 | 71.84 | 5,480,139 | +1.56(+2.22%) |
Feb 06, 2014 | 69.34 | 70.33 | 69.23 | 70.29 | 2,833,411 | +1.20(+1.73%) |
Feb 05, 2014 | 68.79 | 69.37 | 68.26 | 69.09 | 5,540,827 | -0.13(-0.19%) |
Feb 04, 2014 | 68.61 | 69.40 | 68.07 | 69.22 | 5,102,549 | +0.78(+1.14%) |