Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 72.03 | 74.29 | 71.79 | 73.52 | 4,170,457 | +1.10(+1.52%) |
Apr 29, 2014 | 73.32 | 73.32 | 71.99 | 72.42 | 2,129,475 | -0.05(-0.07%) |
Apr 28, 2014 | 72.79 | 73.32 | 71.44 | 72.48 | 2,599,162 | +0.29(+0.40%) |
Apr 25, 2014 | 73.00 | 73.32 | 71.97 | 72.19 | 1,671,487 | -1.21(-1.65%) |
Apr 24, 2014 | 74.12 | 74.12 | 72.68 | 73.40 | 1,551,563 | +0.42(+0.58%) |
Apr 23, 2014 | 72.75 | 73.22 | 72.56 | 72.98 | 1,842,144 | +0.29(+0.40%) |
Apr 22, 2014 | 72.93 | 73.25 | 72.31 | 72.68 | 1,533,462 | -0.25(-0.34%) |
Apr 21, 2014 | 72.72 | 72.97 | 72.29 | 72.93 | 1,258,802 | +0.22(+0.30%) |
Apr 17, 2014 | 71.68 | 72.72 | 72.72 | 72.72 | 2,424,697 | +0.69(+0.96%) |
Apr 16, 2014 | 72.30 | 72.68 | 71.62 | 72.03 | 2,566,435 | +0.87(+1.23%) |
Apr 15, 2014 | 71.86 | 71.93 | 70.24 | 71.15 | 2,630,048 | -0.42(-0.59%) |
Apr 14, 2014 | 71.65 | 72.22 | 70.66 | 71.58 | 2,406,154 | +0.68(+0.96%) |
Apr 11, 2014 | 71.14 | 71.91 | 70.65 | 70.89 | 2,616,237 | -0.77(-1.07%) |
Apr 10, 2014 | 74.15 | 74.22 | 71.64 | 71.66 | 2,800,201 | -2.65(-3.56%) |
Apr 09, 2014 | 72.45 | 74.41 | 72.45 | 74.31 | 2,742,154 | +1.96(+2.70%) |
Apr 08, 2014 | 71.52 | 72.55 | 71.06 | 72.36 | 4,550,986 | +0.74(+1.04%) |
Apr 07, 2014 | 73.13 | 73.43 | 70.91 | 71.61 | 3,462,579 | -1.70(-2.32%) |
Apr 04, 2014 | 75.63 | 75.92 | 73.09 | 73.32 | 3,238,079 | -2.09(-2.78%) |
Apr 03, 2014 | 75.90 | 76.16 | 75.08 | 75.41 | 2,349,245 | -0.18(-0.24%) |
Apr 02, 2014 | 75.64 | 76.01 | 74.88 | 75.59 | 3,485,395 | +0.56(+0.75%) |
Apr 01, 2014 | 74.44 | 75.07 | 74.14 | 75.03 | 2,963,552 | +1.50(+2.04%) |
Mar 31, 2014 | 73.71 | 74.12 | 73.50 | 73.53 | 1,919,348 | +0.26(+0.35%) |
Mar 28, 2014 | 72.58 | 73.88 | 72.53 | 73.27 | 2,328,517 | +0.60(+0.82%) |
Mar 27, 2014 | 73.07 | 73.31 | 72.17 | 72.68 | 2,689,015 | -0.58(-0.79%) |
Mar 26, 2014 | 74.31 | 74.47 | 73.23 | 73.25 | 2,686,137 | -0.65(-0.88%) |
Mar 25, 2014 | 74.36 | 74.63 | 73.03 | 73.90 | 3,353,034 | -0.38(-0.51%) |
Mar 24, 2014 | 75.17 | 75.50 | 73.54 | 74.28 | 2,735,513 | -1.01(-1.34%) |
Mar 21, 2014 | 76.72 | 77.23 | 75.20 | 75.30 | 4,747,823 | -0.42(-0.56%) |
Mar 20, 2014 | 75.88 | 76.26 | 75.13 | 75.72 | 2,103,202 | -0.29(-0.38%) |
Mar 19, 2014 | 76.62 | 76.93 | 75.66 | 76.01 | 2,117,638 | -0.48(-0.63%) |
Mar 18, 2014 | 76.65 | 77.15 | 75.95 | 76.49 | 2,032,012 | +0.15(+0.19%) |
Mar 17, 2014 | 76.14 | 76.72 | 75.88 | 76.34 | 1,921,135 | +1.00(+1.33%) |
Mar 14, 2014 | 75.07 | 76.01 | 75.07 | 75.34 | 2,742,617 | -0.02(-0.02%) |
Mar 13, 2014 | 76.62 | 76.88 | 75.13 | 75.36 | 2,254,461 | -0.95(-1.25%) |
Mar 12, 2014 | 75.44 | 76.34 | 75.17 | 76.31 | 2,553,373 | +0.24(+0.32%) |
Mar 11, 2014 | 76.70 | 76.95 | 75.71 | 76.07 | 2,930,266 | -0.59(-0.76%) |
Mar 10, 2014 | 75.88 | 76.68 | 75.07 | 76.65 | 3,312,646 | +0.54(+0.71%) |
Mar 07, 2014 | 76.26 | 76.77 | 75.80 | 76.11 | 2,797,629 | +0.26(+0.34%) |
Mar 06, 2014 | 74.94 | 76.17 | 74.92 | 75.85 | 2,729,695 | +0.72(+0.96%) |
Mar 05, 2014 | 75.35 | 75.45 | 74.41 | 75.13 | 2,284,101 | +0.16(+0.22%) |
Mar 04, 2014 | 74.83 | 75.38 | 74.64 | 74.96 | 2,817,808 | +0.90(+1.21%) |
Mar 03, 2014 | 75.30 | 75.33 | 73.57 | 74.07 | 3,313,655 | -1.58(-2.09%) |
Feb 28, 2014 | 75.02 | 76.28 | 74.59 | 75.64 | 3,547,825 | +0.75(+1.00%) |
Feb 27, 2014 | 74.23 | 75.05 | 73.97 | 74.89 | 2,470,737 | +0.62(+0.84%) |
Feb 26, 2014 | 74.81 | 75.08 | 73.87 | 74.27 | 2,292,264 | -0.25(-0.34%) |
Feb 25, 2014 | 75.19 | 75.56 | 74.28 | 74.52 | 2,201,927 | -0.47(-0.63%) |
Feb 24, 2014 | 75.03 | 75.99 | 74.89 | 75.00 | 2,835,051 | +0.10(+0.14%) |
Feb 21, 2014 | 75.27 | 75.32 | 74.56 | 74.89 | 2,040,345 | +0.30(+0.40%) |
Feb 20, 2014 | 76.02 | 76.02 | 74.05 | 74.59 | 2,066,679 | +0.42(+0.57%) |
Feb 19, 2014 | 73.68 | 74.74 | 73.68 | 74.17 | 2,347,066 | +0.23(+0.31%) |
Feb 18, 2014 | 73.92 | 74.36 | 73.04 | 73.94 | 2,274,041 | +0.23(+0.32%) |
Feb 14, 2014 | 72.79 | 73.70 | 73.70 | 73.70 | 2,451,411 | +0.66(+0.91%) |
Feb 13, 2014 | 71.96 | 73.71 | 71.96 | 73.04 | 3,692,494 | +0.38(+0.52%) |
Feb 12, 2014 | 72.07 | 72.68 | 71.85 | 72.66 | 2,739,812 | +0.95(+1.32%) |
Feb 11, 2014 | 71.40 | 71.96 | 71.13 | 71.71 | 2,466,613 | +0.52(+0.73%) |
Feb 10, 2014 | 70.76 | 71.23 | 70.57 | 71.19 | 2,057,454 | +0.56(+0.79%) |
Feb 07, 2014 | 69.88 | 70.87 | 69.59 | 70.63 | 2,440,756 | +1.03(+1.47%) |
Feb 06, 2014 | 68.87 | 70.11 | 68.64 | 69.61 | 2,182,799 | +0.67(+0.98%) |
Feb 05, 2014 | 68.25 | 69.07 | 67.63 | 68.94 | 2,990,803 | +0.28(+0.41%) |
Feb 04, 2014 | 68.38 | 69.10 | 67.84 | 68.65 | 3,897,195 | +0.71(+1.04%) |