Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.73 | 86.07 | 85.43 | 85.89 | 4,376,403 | +0.13(+0.15%) |
Apr 29, 2014 | 86.93 | 86.94 | 85.76 | 85.76 | 4,868,919 | -1.06(-1.22%) |
Apr 28, 2014 | 85.54 | 87.00 | 85.45 | 86.82 | 5,978,484 | +1.57(+1.84%) |
Apr 25, 2014 | 85.46 | 85.79 | 85.11 | 85.25 | 3,749,360 | -0.27(-0.32%) |
Apr 24, 2014 | 85.38 | 85.67 | 85.00 | 85.52 | 3,749,740 | +0.11(+0.13%) |
Apr 23, 2014 | 85.27 | 85.70 | 85.06 | 85.41 | 4,805,252 | +0.27(+0.32%) |
Apr 22, 2014 | 85.83 | 85.83 | 85.14 | 85.14 | 4,444,402 | -0.77(-0.90%) |
Apr 21, 2014 | 85.21 | 85.95 | 85.01 | 85.91 | 4,883,645 | +0.36(+0.42%) |
Apr 17, 2014 | 85.90 | 85.55 | 85.55 | 85.55 | 11,168,400 | +0.78(+0.92%) |
Apr 16, 2014 | 84.42 | 84.98 | 84.37 | 84.77 | 5,489,836 | +0.81(+0.96%) |
Apr 15, 2014 | 83.97 | 84.04 | 83.54 | 83.96 | 5,605,226 | +0.41(+0.49%) |
Apr 14, 2014 | 83.57 | 83.91 | 83.05 | 83.55 | 4,569,105 | +0.40(+0.48%) |
Apr 11, 2014 | 81.99 | 84.22 | 81.99 | 83.15 | 6,703,801 | -0.47(-0.56%) |
Apr 10, 2014 | 83.85 | 84.82 | 83.60 | 83.62 | 7,618,977 | -0.29(-0.35%) |
Apr 09, 2014 | 83.47 | 84.00 | 83.28 | 83.91 | 4,874,037 | +0.44(+0.53%) |
Apr 08, 2014 | 83.93 | 84.00 | 83.15 | 83.47 | 6,504,790 | -0.44(-0.52%) |
Apr 07, 2014 | 82.37 | 84.23 | 82.30 | 83.91 | 8,829,978 | +1.32(+1.60%) |
Apr 04, 2014 | 83.17 | 83.18 | 82.58 | 82.59 | 4,404,054 | -0.32(-0.39%) |
Apr 03, 2014 | 82.92 | 83.10 | 82.60 | 82.91 | 3,362,704 | +0.18(+0.22%) |
Apr 02, 2014 | 82.82 | 82.95 | 82.44 | 82.73 | 4,914,724 | -0.15(-0.18%) |
Apr 01, 2014 | 83.07 | 83.27 | 82.73 | 82.88 | 4,676,841 | -0.62(-0.74%) |
Mar 31, 2014 | 83.74 | 83.80 | 83.17 | 83.50 | 6,558,004 | +0.55(+0.66%) |
Mar 28, 2014 | 82.70 | 83.21 | 82.69 | 82.95 | 4,078,089 | +0.41(+0.50%) |
Mar 27, 2014 | 82.85 | 83.21 | 82.50 | 82.54 | 4,331,875 | -0.33(-0.40%) |
Mar 26, 2014 | 82.57 | 83.74 | 82.49 | 82.87 | 6,322,743 | +0.47(+0.57%) |
Mar 25, 2014 | 81.90 | 82.50 | 81.90 | 82.40 | 4,131,585 | +0.51(+0.62%) |
Mar 24, 2014 | 82.33 | 82.57 | 81.53 | 81.89 | 5,229,727 | -0.25(-0.30%) |
Mar 21, 2014 | 82.22 | 82.57 | 81.50 | 82.14 | 9,206,706 | +0.28(+0.34%) |
Mar 20, 2014 | 81.36 | 81.91 | 81.25 | 81.86 | 3,239,777 | +0.49(+0.60%) |
Mar 19, 2014 | 81.98 | 81.99 | 81.19 | 81.37 | 5,106,038 | -0.58(-0.71%) |
Mar 18, 2014 | 82.02 | 82.22 | 81.59 | 81.95 | 3,472,277 | -0.10(-0.12%) |
Mar 17, 2014 | 81.47 | 82.14 | 81.29 | 82.05 | 7,761,975 | +1.05(+1.30%) |
Mar 14, 2014 | 81.73 | 82.19 | 80.86 | 81.00 | 7,766,887 | -0.80(-0.98%) |
Mar 13, 2014 | 82.21 | 82.71 | 81.63 | 81.80 | 6,114,496 | -0.35(-0.43%) |
Mar 12, 2014 | 82.20 | 82.55 | 81.86 | 82.15 | 5,674,517 | -0.66(-0.80%) |
Mar 11, 2014 | 81.84 | 82.98 | 81.79 | 82.81 | 5,834,212 | +1.08(+1.32%) |
Mar 10, 2014 | 81.55 | 81.83 | 81.21 | 81.73 | 4,308,863 | +0.17(+0.21%) |
Mar 07, 2014 | 81.51 | 81.63 | 81.03 | 81.56 | 4,033,468 | +0.23(+0.28%) |
Mar 06, 2014 | 81.17 | 81.44 | 80.96 | 81.33 | 5,641,683 | +0.22(+0.27%) |
Mar 05, 2014 | 80.39 | 81.47 | 80.31 | 81.11 | 6,360,374 | +0.26(+0.32%) |
Mar 04, 2014 | 79.81 | 80.92 | 79.80 | 80.85 | 7,517,976 | +1.33(+1.67%) |
Mar 03, 2014 | 79.17 | 79.71 | 79.10 | 79.52 | 5,767,118 | -0.55(-0.69%) |
Feb 28, 2014 | 79.09 | 80.40 | 78.85 | 80.07 | 9,871,334 | +1.00(+1.26%) |
Feb 27, 2014 | 78.65 | 79.46 | 78.40 | 79.07 | 7,808,978 | +0.42(+0.53%) |
Feb 26, 2014 | 79.50 | 79.88 | 78.57 | 78.65 | 6,585,970 | -0.58(-0.73%) |
Feb 25, 2014 | 79.02 | 79.75 | 78.93 | 79.23 | 7,641,728 | +0.35(+0.44%) |
Feb 24, 2014 | 78.60 | 79.59 | 78.22 | 78.88 | 7,747,022 | +0.66(+0.84%) |
Feb 21, 2014 | 78.01 | 78.91 | 77.90 | 78.22 | 7,531,842 | +0.21(+0.27%) |
Feb 20, 2014 | 77.43 | 78.87 | 77.37 | 78.01 | 9,576,593 | +0.91(+1.18%) |
Feb 19, 2014 | 78.04 | 78.43 | 77.01 | 77.10 | 9,953,180 | -1.08(-1.38%) |
Feb 18, 2014 | 78.63 | 78.63 | 77.78 | 78.18 | 9,800,174 | +0.09(+0.12%) |
Feb 14, 2014 | 79.76 | 78.09 | 78.09 | 78.09 | 13,206,500 | -1.60(-2.01%) |
Feb 13, 2014 | 80.77 | 80.87 | 78.36 | 79.69 | 11,196,963 | -1.80(-2.21%) |
Feb 12, 2014 | 81.48 | 81.85 | 80.98 | 81.49 | 4,471,086 | +0.24(+0.30%) |
Feb 11, 2014 | 80.48 | 81.33 | 80.33 | 81.25 | 5,063,359 | +0.65(+0.81%) |
Feb 10, 2014 | 80.17 | 80.72 | 80.16 | 80.60 | 4,742,012 | +0.38(+0.47%) |
Feb 07, 2014 | 79.68 | 80.26 | 79.26 | 80.22 | 4,578,150 | +0.83(+1.05%) |
Feb 06, 2014 | 80.19 | 80.20 | 78.85 | 79.39 | 6,113,830 | -0.03(-0.04%) |
Feb 05, 2014 | 78.57 | 79.62 | 78.44 | 79.42 | 4,829,560 | +0.60(+0.76%) |
Feb 04, 2014 | 78.97 | 79.17 | 78.28 | 78.82 | 5,431,690 | +0.25(+0.32%) |