Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.45 | 77.89 | 77.45 | 77.88 | 15,859 | +0.31(+0.39%) |
Apr 29, 2014 | 77.75 | 77.75 | 77.54 | 77.58 | 7,327 | -0.13(-0.17%) |
Apr 28, 2014 | 77.37 | 77.83 | 77.24 | 77.71 | 24,474 | +0.66(+0.86%) |
Apr 25, 2014 | 77.00 | 77.34 | 76.93 | 77.05 | 19,867 | -0.43(-0.56%) |
Apr 24, 2014 | 77.69 | 77.69 | 77.25 | 77.48 | 47,821 | +0.27(+0.35%) |
Apr 23, 2014 | 77.39 | 77.47 | 77.21 | 77.21 | 7,087 | -0.30(-0.38%) |
Apr 22, 2014 | 77.33 | 77.60 | 77.32 | 77.50 | 11,266 | +0.26(+0.33%) |
Apr 21, 2014 | 77.22 | 77.27 | 77.01 | 77.25 | 18,871 | +0.04(+0.05%) |
Apr 17, 2014 | 77.10 | 77.21 | 77.21 | 77.21 | 10,814 | +0.19(+0.24%) |
Apr 16, 2014 | 76.68 | 77.02 | 76.42 | 77.02 | 10,882 | +0.80(+1.05%) |
Apr 15, 2014 | 76.18 | 76.29 | 75.66 | 76.22 | 31,795 | +0.60(+0.80%) |
Apr 14, 2014 | 75.77 | 75.93 | 75.44 | 75.62 | 11,844 | +0.27(+0.35%) |
Apr 11, 2014 | 75.71 | 76.02 | 74.84 | 75.36 | 31,442 | -0.68(-0.90%) |
Apr 10, 2014 | 76.92 | 77.21 | 76.02 | 76.04 | 40,812 | -0.82(-1.07%) |
Apr 09, 2014 | 76.54 | 76.87 | 76.48 | 76.86 | 11,843 | +0.35(+0.45%) |
Apr 08, 2014 | 76.17 | 76.54 | 76.17 | 76.51 | 4,257 | +0.23(+0.31%) |
Apr 07, 2014 | 76.14 | 76.28 | 76.01 | 76.28 | 10,504 | -0.10(-0.13%) |
Apr 04, 2014 | 77.17 | 77.33 | 76.33 | 76.38 | 9,995 | -0.63(-0.81%) |
Apr 03, 2014 | 77.30 | 77.30 | 76.77 | 77.01 | 30,342 | -0.19(-0.25%) |
Apr 02, 2014 | 76.99 | 77.21 | 76.89 | 77.20 | 10,297 | +0.22(+0.28%) |
Apr 01, 2014 | 76.60 | 76.98 | 76.60 | 76.98 | 21,744 | +0.38(+0.49%) |
Mar 31, 2014 | 76.46 | 76.65 | 76.34 | 76.60 | 19,387 | +0.60(+0.78%) |
Mar 28, 2014 | 76.10 | 76.19 | 75.90 | 76.01 | 14,230 | +0.42(+0.55%) |
Mar 27, 2014 | 75.82 | 75.96 | 75.53 | 75.59 | 15,967 | -0.05(-0.06%) |
Mar 26, 2014 | 76.08 | 76.15 | 75.64 | 75.64 | 16,765 | -0.08(-0.11%) |
Mar 25, 2014 | 75.77 | 76.08 | 75.57 | 75.72 | 9,814 | -0.03(-0.04%) |
Mar 24, 2014 | 75.93 | 75.93 | 75.44 | 75.75 | 127,148 | -0.03(-0.04%) |
Mar 21, 2014 | 76.33 | 76.57 | 75.78 | 75.78 | 45,299 | -0.20(-0.27%) |
Mar 20, 2014 | 75.72 | 76.12 | 75.51 | 75.98 | 27,056 | +0.08(+0.11%) |
Mar 19, 2014 | 76.44 | 76.56 | 75.68 | 75.90 | 8,676 | -0.53(-0.69%) |
Mar 18, 2014 | 76.07 | 76.48 | 76.07 | 76.43 | 9,193 | +0.43(+0.57%) |
Mar 17, 2014 | 75.86 | 76.04 | 75.73 | 76.00 | 10,617 | +0.60(+0.80%) |
Mar 14, 2014 | 75.51 | 75.80 | 75.40 | 75.40 | 4,523 | +0.07(+0.09%) |
Mar 13, 2014 | 76.29 | 76.29 | 75.30 | 75.33 | 15,235 | -0.63(-0.83%) |
Mar 12, 2014 | 75.56 | 75.97 | 75.56 | 75.96 | 10,692 | +0.08(+0.10%) |
Mar 11, 2014 | 76.41 | 76.51 | 75.86 | 75.89 | 29,845 | -0.36(-0.47%) |
Mar 10, 2014 | 76.28 | 76.29 | 76.07 | 76.24 | 10,882 | -0.08(-0.10%) |
Mar 07, 2014 | 76.53 | 76.53 | 76.10 | 76.32 | 136,933 | +0.01(+0.01%) |
Mar 06, 2014 | 76.25 | 76.38 | 76.16 | 76.32 | 22,795 | +0.22(+0.28%) |
Mar 05, 2014 | 76.14 | 76.23 | 76.04 | 76.10 | 13,675 | -0.14(-0.19%) |
Mar 04, 2014 | 75.82 | 76.28 | 75.82 | 76.24 | 11,377 | +1.08(+1.44%) |
Mar 03, 2014 | 74.94 | 75.27 | 74.61 | 75.16 | 96,029 | -0.38(-0.51%) |
Feb 28, 2014 | 75.37 | 75.91 | 75.37 | 75.55 | 113,583 | +0.26(+0.34%) |
Feb 27, 2014 | 75.15 | 75.38 | 74.91 | 75.29 | 37,851 | +0.19(+0.26%) |
Feb 26, 2014 | 75.11 | 75.50 | 75.01 | 75.10 | 499,600 | +0.14(+0.19%) |
Feb 25, 2014 | 75.11 | 75.18 | 74.94 | 74.96 | 5,211 | +0.19(+0.26%) |
Feb 24, 2014 | 74.62 | 75.20 | 74.47 | 74.76 | 10,611 | +0.30(+0.40%) |
Feb 21, 2014 | 74.57 | 74.79 | 74.47 | 74.47 | 7,119 | +0.04(+0.05%) |
Feb 20, 2014 | 74.03 | 74.58 | 73.99 | 74.43 | 18,963 | +0.59(+0.80%) |
Feb 19, 2014 | 73.98 | 74.36 | 73.76 | 73.83 | 9,405 | -0.36(-0.49%) |
Feb 18, 2014 | 74.59 | 74.59 | 73.94 | 74.19 | 16,033 | -0.21(-0.28%) |
Feb 14, 2014 | 73.94 | 74.40 | 74.40 | 74.40 | 17,724 | +0.36(+0.49%) |
Feb 13, 2014 | 73.28 | 74.05 | 73.28 | 74.04 | 20,284 | +0.50(+0.68%) |
Feb 12, 2014 | 73.83 | 73.90 | 73.45 | 73.54 | 19,946 | -0.23(-0.31%) |
Feb 11, 2014 | 73.15 | 73.89 | 73.15 | 73.78 | 17,677 | +0.58(+0.79%) |
Feb 10, 2014 | 72.92 | 73.20 | 72.85 | 73.20 | 11,747 | +0.18(+0.25%) |
Feb 07, 2014 | 72.54 | 73.02 | 72.49 | 73.02 | 16,152 | +0.88(+1.22%) |
Feb 06, 2014 | 71.59 | 72.22 | 71.59 | 72.13 | 80,697 | +0.97(+1.36%) |
Feb 05, 2014 | 71.18 | 71.31 | 70.66 | 71.16 | 28,380 | -0.24(-0.34%) |
Feb 04, 2014 | 71.14 | 71.42 | 71.04 | 71.41 | 31,123 | +0.73(+1.03%) |