Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 72.19 | 72.42 | 71.76 | 72.22 | 775,597 | -0.04(-0.05%) |
Apr 29, 2014 | 72.92 | 73.16 | 72.20 | 72.25 | 679,734 | -0.55(-0.75%) |
Apr 28, 2014 | 71.84 | 72.89 | 71.74 | 72.80 | 781,261 | +1.08(+1.50%) |
Apr 25, 2014 | 72.35 | 72.47 | 71.58 | 71.72 | 543,226 | -0.72(-1.00%) |
Apr 24, 2014 | 72.11 | 72.51 | 71.61 | 72.45 | 820,074 | +0.43(+0.59%) |
Apr 23, 2014 | 72.34 | 72.54 | 71.97 | 72.02 | 531,967 | -0.38(-0.53%) |
Apr 22, 2014 | 72.31 | 72.53 | 72.11 | 72.40 | 590,124 | +0.15(+0.21%) |
Apr 21, 2014 | 72.26 | 72.36 | 71.73 | 72.25 | 411,030 | +0.02(+0.03%) |
Apr 17, 2014 | 72.14 | 72.23 | 72.23 | 72.23 | 574,186 | -0.10(-0.13%) |
Apr 16, 2014 | 71.71 | 72.38 | 71.35 | 72.33 | 699,095 | +1.31(+1.84%) |
Apr 15, 2014 | 71.53 | 71.53 | 70.57 | 71.02 | 646,463 | -0.23(-0.32%) |
Apr 14, 2014 | 71.02 | 71.57 | 70.56 | 71.25 | 770,885 | +0.79(+1.12%) |
Apr 11, 2014 | 70.96 | 71.71 | 70.30 | 70.46 | 1,032,661 | -0.87(-1.23%) |
Apr 10, 2014 | 72.63 | 72.95 | 71.33 | 71.34 | 720,369 | -1.29(-1.78%) |
Apr 09, 2014 | 72.64 | 72.73 | 72.25 | 72.63 | 803,680 | +0.09(+0.12%) |
Apr 08, 2014 | 73.14 | 73.20 | 72.10 | 72.54 | 995,437 | -0.59(-0.81%) |
Apr 07, 2014 | 72.79 | 73.61 | 72.79 | 73.13 | 1,193,397 | +0.26(+0.36%) |
Apr 04, 2014 | 73.25 | 73.47 | 72.73 | 72.87 | 824,610 | -0.26(-0.36%) |
Apr 03, 2014 | 72.81 | 73.22 | 72.58 | 73.13 | 627,536 | +0.08(+0.11%) |
Apr 02, 2014 | 72.56 | 73.13 | 72.18 | 73.05 | 766,744 | +0.49(+0.67%) |
Apr 01, 2014 | 72.67 | 72.82 | 72.09 | 72.56 | 993,720 | -0.07(-0.10%) |
Mar 31, 2014 | 72.36 | 72.64 | 71.84 | 72.64 | 1,059,476 | +0.57(+0.79%) |
Mar 28, 2014 | 72.16 | 72.33 | 71.87 | 72.07 | 461,080 | +0.31(+0.43%) |
Mar 27, 2014 | 71.80 | 72.07 | 71.41 | 71.76 | 668,895 | +0.10(+0.15%) |
Mar 26, 2014 | 71.80 | 72.16 | 71.32 | 71.66 | 608,878 | -0.01(-0.01%) |
Mar 25, 2014 | 71.69 | 72.40 | 71.49 | 71.66 | 664,578 | -0.20(-0.28%) |
Mar 24, 2014 | 72.05 | 72.57 | 71.62 | 71.87 | 889,638 | +0.14(+0.20%) |
Mar 21, 2014 | 72.91 | 73.02 | 71.61 | 71.72 | 1,624,593 | -0.51(-0.70%) |
Mar 20, 2014 | 71.48 | 72.29 | 71.25 | 72.23 | 836,297 | +0.42(+0.58%) |
Mar 19, 2014 | 72.87 | 72.87 | 71.30 | 71.81 | 900,416 | -1.18(-1.62%) |
Mar 18, 2014 | 71.79 | 73.18 | 71.72 | 72.99 | 1,080,245 | +1.20(+1.66%) |
Mar 17, 2014 | 72.12 | 72.33 | 71.69 | 71.80 | 711,975 | -0.04(-0.06%) |
Mar 14, 2014 | 71.90 | 72.35 | 71.77 | 71.84 | 1,409,405 | -0.61(-0.84%) |
Mar 13, 2014 | 73.52 | 73.52 | 72.26 | 72.45 | 802,634 | -0.74(-1.01%) |
Mar 12, 2014 | 71.79 | 73.22 | 71.77 | 73.19 | 1,021,879 | +1.07(+1.48%) |
Mar 11, 2014 | 72.58 | 72.73 | 71.93 | 72.12 | 1,135,920 | -0.49(-0.68%) |
Mar 10, 2014 | 72.70 | 72.96 | 72.31 | 72.61 | 619,370 | -0.25(-0.34%) |
Mar 07, 2014 | 73.27 | 73.27 | 72.34 | 72.86 | 821,624 | -0.07(-0.09%) |
Mar 06, 2014 | 73.48 | 73.70 | 72.87 | 72.93 | 1,064,033 | -0.60(-0.81%) |
Mar 05, 2014 | 74.07 | 74.20 | 73.39 | 73.52 | 965,527 | -0.63(-0.85%) |
Mar 04, 2014 | 74.69 | 75.15 | 73.97 | 74.15 | 1,546,508 | +0.16(+0.22%) |
Mar 03, 2014 | 74.02 | 74.62 | 73.68 | 73.99 | 1,666,610 | -0.72(-0.96%) |
Feb 28, 2014 | 74.37 | 75.36 | 74.28 | 74.70 | 1,586,963 | +0.28(+0.37%) |
Feb 27, 2014 | 73.58 | 74.53 | 73.55 | 74.43 | 1,434,395 | +0.77(+1.04%) |
Feb 26, 2014 | 73.91 | 74.43 | 73.62 | 73.66 | 1,544,371 | -0.30(-0.40%) |
Feb 25, 2014 | 73.61 | 74.69 | 73.58 | 73.96 | 1,485,251 | +0.23(+0.31%) |
Feb 24, 2014 | 73.62 | 74.23 | 73.16 | 73.73 | 1,521,650 | +0.57(+0.78%) |
Feb 21, 2014 | 73.42 | 73.66 | 72.96 | 73.16 | 2,166,269 | -0.25(-0.35%) |
Feb 20, 2014 | 71.94 | 73.64 | 71.64 | 73.41 | 2,954,332 | +2.04(+2.86%) |
Feb 19, 2014 | 71.19 | 71.97 | 70.86 | 71.37 | 2,008,261 | +0.18(+0.25%) |
Feb 18, 2014 | 69.29 | 71.76 | 69.18 | 71.19 | 2,502,185 | +2.61(+3.81%) |
Feb 14, 2014 | 68.12 | 68.58 | 68.58 | 68.58 | 5,719,106 | -2.49(-3.50%) |
Feb 13, 2014 | 69.74 | 71.14 | 69.63 | 71.07 | 1,688,404 | +1.07(+1.53%) |
Feb 12, 2014 | 69.74 | 70.14 | 69.19 | 70.00 | 1,606,040 | +0.19(+0.28%) |
Feb 11, 2014 | 69.72 | 70.16 | 69.14 | 69.80 | 2,220,138 | +0.25(+0.35%) |
Feb 10, 2014 | 69.20 | 70.03 | 69.10 | 69.56 | 1,214,889 | +0.24(+0.35%) |
Feb 07, 2014 | 69.61 | 70.00 | 69.05 | 69.31 | 1,179,149 | -0.16(-0.24%) |
Feb 06, 2014 | 69.33 | 69.63 | 69.17 | 69.48 | 806,673 | +0.57(+0.83%) |
Feb 05, 2014 | 69.12 | 69.25 | 68.25 | 68.91 | 1,489,756 | -0.66(-0.95%) |
Feb 04, 2014 | 69.96 | 70.22 | 69.31 | 69.57 | 1,005,492 | -0.16(-0.23%) |