Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.67 | 77.63 | 76.62 | 77.46 | 2,925,786 | +0.79(+1.03%) |
Apr 29, 2014 | 76.67 | 77.39 | 76.55 | 76.67 | 2,697,634 | -0.08(-0.11%) |
Apr 28, 2014 | 75.68 | 76.94 | 75.57 | 76.76 | 4,082,324 | +1.37(+1.82%) |
Apr 25, 2014 | 75.26 | 75.56 | 75.06 | 75.38 | 2,655,003 | +0.14(+0.19%) |
Apr 24, 2014 | 75.09 | 75.61 | 74.92 | 75.24 | 2,709,668 | +0.22(+0.29%) |
Apr 23, 2014 | 74.90 | 75.24 | 74.58 | 75.02 | 3,405,488 | +0.21(+0.29%) |
Apr 22, 2014 | 76.76 | 76.80 | 74.54 | 74.80 | 6,488,742 | -1.75(-2.29%) |
Apr 21, 2014 | 75.24 | 77.63 | 75.22 | 76.56 | 4,077,657 | -1.10(-1.42%) |
Apr 17, 2014 | 77.35 | 77.66 | 77.66 | 77.66 | 4,365,903 | +0.09(+0.12%) |
Apr 16, 2014 | 76.75 | 77.67 | 76.67 | 77.57 | 2,702,177 | +1.28(+1.68%) |
Apr 15, 2014 | 76.41 | 76.57 | 76.00 | 76.29 | 3,126,659 | +0.13(+0.17%) |
Apr 14, 2014 | 76.02 | 76.32 | 75.83 | 76.16 | 2,322,450 | +0.42(+0.56%) |
Apr 11, 2014 | 76.56 | 77.03 | 75.69 | 75.74 | 3,023,667 | -0.91(-1.19%) |
Apr 10, 2014 | 76.81 | 77.82 | 76.65 | 76.65 | 3,620,002 | -0.11(-0.14%) |
Apr 09, 2014 | 76.61 | 77.24 | 76.41 | 76.76 | 3,277,219 | +0.34(+0.44%) |
Apr 08, 2014 | 75.87 | 76.56 | 75.78 | 76.42 | 2,637,270 | +0.43(+0.57%) |
Apr 07, 2014 | 75.76 | 76.74 | 75.58 | 75.98 | 3,109,203 | +0.23(+0.31%) |
Apr 04, 2014 | 76.02 | 76.67 | 75.63 | 75.75 | 2,589,247 | +0.01(+0.02%) |
Apr 03, 2014 | 75.87 | 76.16 | 75.59 | 75.74 | 2,221,606 | +0.17(+0.23%) |
Apr 02, 2014 | 76.03 | 76.18 | 75.29 | 75.56 | 2,794,461 | -0.07(-0.09%) |
Apr 01, 2014 | 75.76 | 76.00 | 74.91 | 75.63 | 2,936,662 | -0.45(-0.59%) |
Mar 31, 2014 | 76.16 | 76.23 | 75.62 | 76.08 | 2,931,216 | +0.30(+0.39%) |
Mar 28, 2014 | 76.22 | 76.22 | 75.49 | 75.78 | 2,649,713 | +0.12(+0.16%) |
Mar 27, 2014 | 76.51 | 76.74 | 75.65 | 75.66 | 2,995,669 | -0.69(-0.90%) |
Mar 26, 2014 | 76.32 | 76.81 | 76.17 | 76.35 | 2,753,005 | +0.06(+0.07%) |
Mar 25, 2014 | 76.35 | 76.81 | 76.06 | 76.29 | 2,881,414 | -0.07(-0.09%) |
Mar 24, 2014 | 76.26 | 77.01 | 76.16 | 76.36 | 2,310,411 | +0.34(+0.45%) |
Mar 21, 2014 | 76.23 | 77.09 | 75.98 | 76.02 | 3,346,781 | +0.27(+0.36%) |
Mar 20, 2014 | 75.81 | 76.18 | 75.46 | 75.75 | 1,975,233 | -0.06(-0.08%) |
Mar 19, 2014 | 76.42 | 76.98 | 75.57 | 75.81 | 2,028,859 | -0.65(-0.85%) |
Mar 18, 2014 | 76.69 | 76.72 | 76.08 | 76.46 | 1,900,332 | -0.17(-0.23%) |
Mar 17, 2014 | 75.94 | 76.75 | 75.77 | 76.63 | 2,090,455 | +0.96(+1.27%) |
Mar 14, 2014 | 74.94 | 75.81 | 74.88 | 75.67 | 2,337,808 | +0.40(+0.53%) |
Mar 13, 2014 | 75.89 | 76.50 | 75.21 | 75.27 | 2,919,877 | -0.46(-0.61%) |
Mar 12, 2014 | 74.99 | 75.85 | 74.76 | 75.74 | 3,130,173 | +0.48(+0.64%) |
Mar 11, 2014 | 75.29 | 75.53 | 75.02 | 75.25 | 1,854,416 | -0.08(-0.11%) |
Mar 10, 2014 | 75.20 | 75.67 | 75.08 | 75.34 | 1,692,319 | +0.15(+0.20%) |
Mar 07, 2014 | 75.85 | 75.90 | 74.73 | 75.18 | 2,510,488 | -0.30(-0.40%) |
Mar 06, 2014 | 75.16 | 75.83 | 75.05 | 75.49 | 2,459,434 | +0.52(+0.69%) |
Mar 05, 2014 | 74.96 | 75.70 | 74.75 | 74.97 | 2,133,607 | -0.95(-1.25%) |
Mar 04, 2014 | 75.20 | 76.15 | 75.04 | 75.92 | 2,560,281 | +1.25(+1.67%) |
Mar 03, 2014 | 75.11 | 75.11 | 74.33 | 74.68 | 2,061,502 | -0.90(-1.19%) |
Feb 28, 2014 | 74.65 | 75.94 | 74.55 | 75.57 | 2,862,240 | +0.99(+1.33%) |
Feb 27, 2014 | 74.26 | 74.92 | 73.98 | 74.58 | 2,616,382 | +0.23(+0.31%) |
Feb 26, 2014 | 75.47 | 75.68 | 74.33 | 74.35 | 2,528,540 | -0.98(-1.30%) |
Feb 25, 2014 | 75.52 | 75.84 | 75.25 | 75.33 | 1,967,415 | -0.12(-0.15%) |
Feb 24, 2014 | 75.41 | 76.18 | 75.23 | 75.44 | 2,678,140 | +0.21(+0.28%) |
Feb 21, 2014 | 75.57 | 76.22 | 75.17 | 75.23 | 2,403,487 | -0.08(-0.11%) |
Feb 20, 2014 | 74.73 | 75.80 | 74.65 | 75.31 | 2,592,798 | +0.81(+1.09%) |
Feb 19, 2014 | 74.94 | 75.33 | 74.42 | 74.50 | 2,385,993 | -0.65(-0.87%) |
Feb 18, 2014 | 75.33 | 75.42 | 74.53 | 75.15 | 2,267,410 | -0.35(-0.46%) |
Feb 14, 2014 | 74.46 | 75.50 | 75.50 | 75.50 | 2,259,485 | +1.02(+1.37%) |
Feb 13, 2014 | 73.72 | 74.55 | 73.57 | 74.48 | 2,106,826 | +0.54(+0.73%) |
Feb 12, 2014 | 74.42 | 74.52 | 73.34 | 73.94 | 2,597,684 | -0.43(-0.58%) |
Feb 11, 2014 | 73.70 | 74.60 | 73.38 | 74.37 | 2,489,628 | +0.67(+0.91%) |
Feb 10, 2014 | 73.21 | 73.72 | 72.92 | 73.70 | 2,656,284 | +0.49(+0.66%) |
Feb 07, 2014 | 72.96 | 73.45 | 72.93 | 73.21 | 2,271,495 | +0.38(+0.52%) |
Feb 06, 2014 | 72.64 | 72.84 | 72.29 | 72.83 | 2,508,013 | +0.51(+0.71%) |
Feb 05, 2014 | 72.05 | 72.63 | 71.88 | 72.32 | 2,574,942 | +0.03(+0.04%) |
Feb 04, 2014 | 72.69 | 72.94 | 71.86 | 72.29 | 3,637,681 | +0.05(+0.07%) |