Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.36 | 76.13 | 72.13 | 75.73 | 136,109 | +0.30(+0.40%) |
Apr 29, 2014 | 76.30 | 76.74 | 75.25 | 75.43 | 62,117 | -0.30(-0.40%) |
Apr 28, 2014 | 76.51 | 77.06 | 74.75 | 75.73 | 140,798 | -0.73(-0.95%) |
Apr 25, 2014 | 76.41 | 77.35 | 76.03 | 76.46 | 95,122 | -0.49(-0.63%) |
Apr 24, 2014 | 76.93 | 78.69 | 75.92 | 76.94 | 86,039 | +0.57(+0.74%) |
Apr 23, 2014 | 76.94 | 77.32 | 76.27 | 76.38 | 70,684 | -0.70(-0.91%) |
Apr 22, 2014 | 76.74 | 77.20 | 76.50 | 77.08 | 120,053 | +0.39(+0.51%) |
Apr 21, 2014 | 76.28 | 76.75 | 75.60 | 76.69 | 68,739 | +0.70(+0.92%) |
Apr 17, 2014 | 75.54 | 75.99 | 75.99 | 75.99 | 84,316 | +0.44(+0.58%) |
Apr 16, 2014 | 75.60 | 75.92 | 75.04 | 75.55 | 68,926 | +0.30(+0.39%) |
Apr 15, 2014 | 75.66 | 75.92 | 74.32 | 75.25 | 87,416 | -0.34(-0.45%) |
Apr 14, 2014 | 75.57 | 76.15 | 75.06 | 75.60 | 105,478 | +0.55(+0.73%) |
Apr 11, 2014 | 75.31 | 76.38 | 74.77 | 75.05 | 103,113 | -0.98(-1.29%) |
Apr 10, 2014 | 77.04 | 77.21 | 75.79 | 76.03 | 141,681 | -1.13(-1.47%) |
Apr 09, 2014 | 77.85 | 77.89 | 76.80 | 77.16 | 122,394 | -0.58(-0.75%) |
Apr 08, 2014 | 76.79 | 78.79 | 76.39 | 77.74 | 163,376 | +1.12(+1.46%) |
Apr 07, 2014 | 76.23 | 77.06 | 75.86 | 76.63 | 165,232 | +0.14(+0.18%) |
Apr 04, 2014 | 78.72 | 78.72 | 76.19 | 76.49 | 128,144 | -1.66(-2.12%) |
Apr 03, 2014 | 78.84 | 79.12 | 77.57 | 78.15 | 117,133 | -0.64(-0.81%) |
Apr 02, 2014 | 78.45 | 78.89 | 78.09 | 78.79 | 90,100 | +0.28(+0.36%) |
Apr 01, 2014 | 79.57 | 79.57 | 78.33 | 78.51 | 151,580 | -0.85(-1.07%) |
Mar 31, 2014 | 78.13 | 79.60 | 77.77 | 79.36 | 112,486 | +1.42(+1.82%) |
Mar 28, 2014 | 78.02 | 79.33 | 77.50 | 77.93 | 65,855 | -0.18(-0.22%) |
Mar 27, 2014 | 78.12 | 78.75 | 77.77 | 78.11 | 105,016 | -0.14(-0.18%) |
Mar 26, 2014 | 79.03 | 79.24 | 78.00 | 78.25 | 111,586 | -0.19(-0.24%) |
Mar 25, 2014 | 78.01 | 78.64 | 77.70 | 78.45 | 68,625 | +0.92(+1.18%) |
Mar 24, 2014 | 78.21 | 78.21 | 77.22 | 77.53 | 79,545 | -0.34(-0.43%) |
Mar 21, 2014 | 78.22 | 78.97 | 77.53 | 77.86 | 214,227 | -0.07(-0.09%) |
Mar 20, 2014 | 76.96 | 78.04 | 76.86 | 77.93 | 65,007 | +0.75(+0.97%) |
Mar 19, 2014 | 77.69 | 78.15 | 76.46 | 77.19 | 67,009 | -0.75(-0.96%) |
Mar 18, 2014 | 76.31 | 77.93 | 76.27 | 77.93 | 85,827 | +1.44(+1.89%) |
Mar 17, 2014 | 76.28 | 76.63 | 75.60 | 76.49 | 114,812 | +0.42(+0.55%) |
Mar 14, 2014 | 75.05 | 76.19 | 74.94 | 76.07 | 67,102 | +0.83(+1.10%) |
Mar 13, 2014 | 75.27 | 75.83 | 74.59 | 75.24 | 121,818 | +0.02(+0.03%) |
Mar 12, 2014 | 75.10 | 75.43 | 74.65 | 75.22 | 121,751 | -0.24(-0.32%) |
Mar 11, 2014 | 76.02 | 76.03 | 74.89 | 75.46 | 122,588 | -0.50(-0.66%) |
Mar 10, 2014 | 76.18 | 76.39 | 75.44 | 75.96 | 122,522 | -0.49(-0.65%) |
Mar 07, 2014 | 76.09 | 76.99 | 75.84 | 76.46 | 112,182 | +0.51(+0.67%) |
Mar 06, 2014 | 74.95 | 76.20 | 74.53 | 75.95 | 81,175 | +0.99(+1.32%) |
Mar 05, 2014 | 75.09 | 75.45 | 74.06 | 74.96 | 120,733 | -0.49(-0.65%) |
Mar 04, 2014 | 74.19 | 75.80 | 72.29 | 75.44 | 372,528 | +2.26(+3.08%) |
Mar 03, 2014 | 72.19 | 73.75 | 71.86 | 73.19 | 210,730 | +1.53(+2.13%) |
Feb 28, 2014 | 71.31 | 72.59 | 71.11 | 71.66 | 97,261 | +0.43(+0.60%) |
Feb 27, 2014 | 70.84 | 71.34 | 70.38 | 71.23 | 57,748 | +0.21(+0.30%) |
Feb 26, 2014 | 70.98 | 71.49 | 70.77 | 71.02 | 128,930 | +0.08(+0.11%) |
Feb 25, 2014 | 71.41 | 71.41 | 70.46 | 70.94 | 78,428 | -0.58(-0.81%) |
Feb 24, 2014 | 70.89 | 72.13 | 70.89 | 71.52 | 80,109 | +0.80(+1.13%) |
Feb 21, 2014 | 71.04 | 71.43 | 70.20 | 70.72 | 88,851 | +0.06(+0.09%) |
Feb 20, 2014 | 69.41 | 70.69 | 69.18 | 70.65 | 68,221 | +1.35(+1.95%) |
Feb 19, 2014 | 70.03 | 70.26 | 69.18 | 69.30 | 70,808 | -1.06(-1.50%) |
Feb 18, 2014 | 70.61 | 70.80 | 70.02 | 70.36 | 119,327 | +0.05(+0.07%) |
Feb 14, 2014 | 69.65 | 70.31 | 70.31 | 70.31 | 65,577 | +0.64(+0.92%) |
Feb 13, 2014 | 68.07 | 69.86 | 67.86 | 69.67 | 125,675 | +1.16(+1.69%) |
Feb 12, 2014 | 67.85 | 68.61 | 67.63 | 68.51 | 84,002 | +0.79(+1.17%) |
Feb 11, 2014 | 66.85 | 67.93 | 66.78 | 67.71 | 97,047 | +0.71(+1.06%) |
Feb 10, 2014 | 67.44 | 67.44 | 66.05 | 67.01 | 121,292 | -0.40(-0.59%) |
Feb 07, 2014 | 67.81 | 68.04 | 66.99 | 67.40 | 103,386 | -0.21(-0.31%) |
Feb 06, 2014 | 68.14 | 68.49 | 67.53 | 67.61 | 86,586 | -0.33(-0.48%) |
Feb 05, 2014 | 67.88 | 68.65 | 67.54 | 67.94 | 99,883 | -0.15(-0.22%) |
Feb 04, 2014 | 68.71 | 69.37 | 67.94 | 68.09 | 165,691 | -0.44(-0.64%) |