Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 70.32 | 70.75 | 69.61 | 70.68 | 1,488,248 | +0.08(+0.11%) |
Apr 29, 2014 | 70.71 | 71.80 | 70.49 | 70.60 | 1,190,371 | +0.12(+0.18%) |
Apr 28, 2014 | 70.23 | 70.91 | 69.75 | 70.47 | 1,225,533 | +0.50(+0.72%) |
Apr 25, 2014 | 70.30 | 71.05 | 69.45 | 69.97 | 1,419,577 | -0.37(-0.53%) |
Apr 24, 2014 | 71.29 | 71.36 | 70.16 | 70.34 | 1,100,518 | -0.70(-0.98%) |
Apr 23, 2014 | 71.58 | 71.78 | 71.02 | 71.04 | 923,137 | -0.57(-0.79%) |
Apr 22, 2014 | 71.67 | 72.21 | 70.95 | 71.61 | 1,419,498 | -0.11(-0.15%) |
Apr 21, 2014 | 70.70 | 71.77 | 70.55 | 71.71 | 1,417,990 | +0.20(+0.28%) |
Apr 17, 2014 | 70.32 | 71.51 | 71.51 | 71.51 | 2,020,002 | +0.91(+1.29%) |
Apr 16, 2014 | 69.47 | 70.61 | 69.24 | 70.60 | 1,733,967 | +1.58(+2.28%) |
Apr 15, 2014 | 69.09 | 69.18 | 67.51 | 69.02 | 1,865,307 | -0.03(-0.04%) |
Apr 14, 2014 | 69.85 | 69.85 | 68.25 | 69.05 | 1,690,902 | -0.03(-0.04%) |
Apr 11, 2014 | 70.55 | 70.76 | 68.89 | 69.08 | 3,435,176 | -1.84(-2.60%) |
Apr 10, 2014 | 71.51 | 72.58 | 70.21 | 70.92 | 2,404,951 | -0.47(-0.66%) |
Apr 09, 2014 | 75.25 | 75.60 | 68.75 | 71.39 | 7,680,906 | -0.74(-1.03%) |
Apr 08, 2014 | 71.82 | 72.46 | 71.36 | 72.13 | 3,106,074 | +0.60(+0.84%) |
Apr 07, 2014 | 74.36 | 74.44 | 71.45 | 71.53 | 2,395,920 | -3.12(-4.19%) |
Apr 04, 2014 | 75.39 | 75.73 | 74.02 | 74.65 | 1,586,658 | -0.50(-0.66%) |
Apr 03, 2014 | 75.28 | 75.46 | 74.34 | 75.15 | 1,352,274 | -0.01(-0.01%) |
Apr 02, 2014 | 75.71 | 75.76 | 74.91 | 75.16 | 1,155,600 | -0.40(-0.53%) |
Apr 01, 2014 | 75.60 | 76.05 | 75.09 | 75.56 | 1,811,533 | +0.34(+0.45%) |
Mar 31, 2014 | 74.18 | 75.42 | 73.88 | 75.22 | 2,071,363 | +1.56(+2.12%) |
Mar 28, 2014 | 72.90 | 74.01 | 72.76 | 73.66 | 1,096,807 | +1.02(+1.40%) |
Mar 27, 2014 | 72.91 | 73.25 | 72.40 | 72.64 | 1,327,717 | -0.19(-0.27%) |
Mar 26, 2014 | 73.14 | 73.94 | 72.81 | 72.84 | 1,079,926 | -0.13(-0.18%) |
Mar 25, 2014 | 72.68 | 73.47 | 72.42 | 72.97 | 1,311,154 | +1.08(+1.50%) |
Mar 24, 2014 | 73.90 | 74.10 | 71.66 | 71.89 | 1,481,752 | -1.64(-2.23%) |
Mar 21, 2014 | 73.50 | 74.56 | 73.18 | 73.53 | 2,768,868 | +0.52(+0.72%) |
Mar 20, 2014 | 72.23 | 73.21 | 71.57 | 73.01 | 998,094 | +0.70(+0.97%) |
Mar 19, 2014 | 73.30 | 73.56 | 72.03 | 72.31 | 1,388,047 | -0.97(-1.32%) |
Mar 18, 2014 | 72.69 | 73.48 | 72.40 | 73.27 | 1,377,572 | +0.81(+1.11%) |
Mar 17, 2014 | 72.32 | 72.73 | 72.16 | 72.47 | 1,130,610 | -0.57(-0.78%) |
Mar 14, 2014 | 72.65 | 73.93 | 72.65 | 73.03 | 1,470,582 | +0.20(+0.28%) |
Mar 13, 2014 | 73.79 | 73.90 | 72.52 | 72.83 | 1,112,692 | -0.74(-1.01%) |
Mar 12, 2014 | 72.66 | 73.85 | 72.36 | 73.57 | 1,015,828 | +0.50(+0.69%) |
Mar 11, 2014 | 74.48 | 74.53 | 72.88 | 73.07 | 1,111,082 | -1.25(-1.68%) |
Mar 10, 2014 | 74.22 | 74.65 | 73.71 | 74.32 | 1,256,173 | +0.04(+0.05%) |
Mar 07, 2014 | 74.23 | 74.29 | 73.70 | 74.28 | 1,101,758 | +0.05(+0.07%) |
Mar 06, 2014 | 73.44 | 74.29 | 73.17 | 74.23 | 1,245,221 | +0.99(+1.35%) |
Mar 05, 2014 | 72.86 | 73.66 | 72.70 | 73.24 | 2,475,545 | +0.19(+0.27%) |
Mar 04, 2014 | 72.32 | 73.25 | 72.31 | 73.04 | 1,379,499 | +1.20(+1.68%) |
Mar 03, 2014 | 71.50 | 71.92 | 71.01 | 71.84 | 1,413,773 | +0.11(+0.15%) |
Feb 28, 2014 | 72.23 | 72.78 | 71.41 | 71.73 | 1,415,313 | -0.32(-0.44%) |
Feb 27, 2014 | 72.54 | 72.60 | 71.86 | 72.05 | 1,029,949 | -0.43(-0.60%) |
Feb 26, 2014 | 72.77 | 73.33 | 72.01 | 72.48 | 1,450,155 | -0.17(-0.23%) |
Feb 25, 2014 | 71.78 | 73.07 | 71.72 | 72.65 | 1,481,722 | +0.88(+1.22%) |
Feb 24, 2014 | 71.50 | 72.44 | 71.13 | 71.78 | 1,208,981 | +0.65(+0.91%) |
Feb 21, 2014 | 71.38 | 71.70 | 70.79 | 71.13 | 1,159,414 | -0.22(-0.31%) |
Feb 20, 2014 | 70.97 | 71.70 | 70.88 | 71.35 | 1,147,734 | +0.51(+0.72%) |
Feb 19, 2014 | 70.95 | 71.65 | 70.56 | 70.84 | 1,223,894 | -0.13(-0.19%) |
Feb 18, 2014 | 70.55 | 71.42 | 70.39 | 70.97 | 1,403,119 | +0.71(+1.01%) |
Feb 14, 2014 | 70.50 | 70.26 | 70.26 | 70.26 | 1,563,293 | -0.06(-0.09%) |
Feb 13, 2014 | 69.58 | 70.50 | 69.41 | 70.32 | 1,765,231 | +0.39(+0.56%) |
Feb 12, 2014 | 69.72 | 70.32 | 69.40 | 69.93 | 1,349,024 | +0.19(+0.28%) |
Feb 11, 2014 | 68.54 | 69.78 | 68.38 | 69.74 | 1,493,841 | +1.51(+2.22%) |
Feb 10, 2014 | 68.91 | 68.95 | 67.54 | 68.23 | 1,187,612 | -0.38(-0.55%) |
Feb 07, 2014 | 69.03 | 69.08 | 67.93 | 68.61 | 1,401,187 | -0.08(-0.12%) |
Feb 06, 2014 | 67.04 | 68.77 | 66.93 | 68.69 | 1,314,142 | +1.88(+2.81%) |
Feb 05, 2014 | 67.23 | 67.24 | 66.12 | 66.81 | 1,643,495 | -0.89(-1.32%) |
Feb 04, 2014 | 67.00 | 68.01 | 66.89 | 67.70 | 1,372,051 | +0.81(+1.22%) |