Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.67 | 76.76 | 74.93 | 75.80 | 4,987,143 | +0.97(+1.30%) |
Apr 29, 2014 | 74.27 | 75.38 | 74.27 | 74.83 | 3,252,963 | +0.67(+0.91%) |
Apr 28, 2014 | 74.72 | 74.81 | 73.74 | 74.16 | 2,526,451 | -0.17(-0.23%) |
Apr 25, 2014 | 74.88 | 75.00 | 74.08 | 74.33 | 2,082,521 | -0.75(-1.00%) |
Apr 24, 2014 | 75.35 | 75.66 | 74.74 | 75.08 | 2,074,435 | +0.12(+0.16%) |
Apr 23, 2014 | 75.04 | 75.56 | 74.93 | 74.96 | 2,691,453 | +0.14(+0.18%) |
Apr 22, 2014 | 74.39 | 75.07 | 74.03 | 74.83 | 2,269,259 | +0.20(+0.26%) |
Apr 21, 2014 | 74.39 | 74.82 | 74.15 | 74.63 | 2,354,025 | +0.43(+0.58%) |
Apr 17, 2014 | 73.50 | 74.20 | 74.20 | 74.20 | 4,913,427 | +0.62(+0.84%) |
Apr 16, 2014 | 73.59 | 73.96 | 73.09 | 73.58 | 3,234,492 | +0.37(+0.51%) |
Apr 15, 2014 | 72.11 | 73.21 | 71.81 | 73.20 | 3,000,993 | +1.00(+1.39%) |
Apr 14, 2014 | 71.82 | 72.75 | 71.57 | 72.20 | 2,171,096 | +1.14(+1.60%) |
Apr 11, 2014 | 70.16 | 71.78 | 70.16 | 71.06 | 2,334,913 | -0.37(-0.52%) |
Apr 10, 2014 | 72.34 | 72.84 | 71.38 | 71.43 | 3,842,005 | -1.01(-1.40%) |
Apr 09, 2014 | 71.66 | 72.45 | 71.06 | 72.45 | 3,015,917 | +1.03(+1.44%) |
Apr 08, 2014 | 71.31 | 71.84 | 71.00 | 71.42 | 3,031,779 | +0.24(+0.33%) |
Apr 07, 2014 | 72.42 | 72.51 | 71.03 | 71.18 | 3,008,494 | -1.38(-1.90%) |
Apr 04, 2014 | 73.14 | 73.60 | 71.92 | 72.56 | 4,937,998 | -0.25(-0.34%) |
Apr 03, 2014 | 72.22 | 73.09 | 72.00 | 72.80 | 3,425,926 | +0.57(+0.79%) |
Apr 02, 2014 | 71.52 | 72.37 | 71.17 | 72.23 | 3,367,236 | +0.85(+1.19%) |
Apr 01, 2014 | 70.51 | 71.38 | 70.18 | 71.38 | 3,021,998 | +0.92(+1.30%) |
Mar 31, 2014 | 71.04 | 71.04 | 69.98 | 70.46 | 3,553,763 | -0.29(-0.41%) |
Mar 28, 2014 | 69.61 | 70.94 | 69.61 | 70.75 | 2,501,982 | +1.04(+1.49%) |
Mar 27, 2014 | 69.33 | 70.13 | 69.11 | 69.72 | 1,808,325 | +0.54(+0.77%) |
Mar 26, 2014 | 70.08 | 70.40 | 69.04 | 69.18 | 2,382,275 | -0.57(-0.82%) |
Mar 25, 2014 | 69.79 | 70.15 | 69.67 | 69.75 | 1,790,444 | +0.39(+0.56%) |
Mar 24, 2014 | 69.99 | 70.47 | 69.19 | 69.36 | 1,753,082 | -0.32(-0.46%) |
Mar 21, 2014 | 69.54 | 70.19 | 69.18 | 69.68 | 4,396,688 | +0.66(+0.96%) |
Mar 20, 2014 | 68.36 | 69.15 | 67.95 | 69.02 | 1,786,913 | +0.48(+0.69%) |
Mar 19, 2014 | 68.81 | 69.41 | 68.08 | 68.54 | 2,036,016 | -0.37(-0.54%) |
Mar 18, 2014 | 68.39 | 69.38 | 68.14 | 68.92 | 1,937,274 | +0.77(+1.12%) |
Mar 17, 2014 | 68.25 | 68.75 | 67.86 | 68.15 | 1,836,606 | +0.11(+0.16%) |
Mar 14, 2014 | 67.74 | 68.17 | 67.41 | 68.04 | 2,418,241 | +0.36(+0.54%) |
Mar 13, 2014 | 68.36 | 68.70 | 67.52 | 67.68 | 2,427,460 | -0.81(-1.19%) |
Mar 12, 2014 | 68.01 | 68.86 | 67.47 | 68.49 | 2,305,986 | -0.34(-0.49%) |
Mar 11, 2014 | 69.79 | 69.80 | 68.53 | 68.83 | 1,814,460 | -0.87(-1.25%) |
Mar 10, 2014 | 69.14 | 69.78 | 67.91 | 69.70 | 2,321,424 | +0.31(+0.45%) |
Mar 07, 2014 | 69.43 | 69.53 | 68.97 | 69.39 | 2,712,258 | +0.36(+0.53%) |
Mar 06, 2014 | 68.57 | 69.11 | 68.43 | 69.03 | 2,284,589 | +0.59(+0.87%) |
Mar 05, 2014 | 67.93 | 68.47 | 67.69 | 68.43 | 3,552,753 | +0.33(+0.49%) |
Mar 04, 2014 | 67.87 | 68.50 | 67.48 | 68.10 | 3,148,469 | +0.74(+1.09%) |
Mar 03, 2014 | 67.36 | 68.34 | 67.21 | 67.36 | 2,233,780 | -0.47(-0.69%) |
Feb 28, 2014 | 67.55 | 68.18 | 66.80 | 67.83 | 3,106,211 | +0.45(+0.67%) |
Feb 27, 2014 | 67.21 | 67.52 | 66.97 | 67.38 | 3,307,456 | +0.15(+0.23%) |
Feb 26, 2014 | 67.88 | 68.14 | 67.07 | 67.23 | 4,893,318 | -0.83(-1.22%) |
Feb 25, 2014 | 69.20 | 69.20 | 67.75 | 68.06 | 5,145,449 | -0.97(-1.41%) |
Feb 24, 2014 | 69.47 | 69.90 | 69.03 | 69.03 | 4,219,142 | +0.24(+0.35%) |
Feb 21, 2014 | 69.28 | 69.40 | 68.46 | 68.80 | 3,249,007 | -0.37(-0.54%) |
Feb 20, 2014 | 68.46 | 69.46 | 68.23 | 69.17 | 4,169,852 | +0.76(+1.12%) |
Feb 19, 2014 | 67.93 | 68.92 | 67.91 | 68.41 | 3,402,552 | +0.21(+0.31%) |
Feb 18, 2014 | 67.66 | 68.44 | 67.57 | 68.19 | 4,229,931 | +0.81(+1.21%) |
Feb 14, 2014 | 66.80 | 67.38 | 67.38 | 67.38 | 3,846,818 | +0.70(+1.05%) |
Feb 13, 2014 | 65.76 | 67.27 | 65.57 | 66.68 | 2,758,039 | +0.54(+0.82%) |
Feb 12, 2014 | 66.72 | 66.75 | 66.07 | 66.13 | 2,726,303 | -0.19(-0.28%) |
Feb 11, 2014 | 65.26 | 66.68 | 65.26 | 66.32 | 2,929,774 | +1.07(+1.64%) |
Feb 10, 2014 | 65.48 | 65.58 | 64.93 | 65.25 | 2,805,223 | -0.16(-0.25%) |
Feb 07, 2014 | 64.97 | 65.44 | 64.54 | 65.41 | 3,403,607 | +0.74(+1.14%) |
Feb 06, 2014 | 63.59 | 64.80 | 63.44 | 64.68 | 2,456,737 | +1.40(+2.21%) |
Feb 05, 2014 | 63.01 | 63.63 | 62.54 | 63.28 | 3,632,660 | -0.08(-0.13%) |
Feb 04, 2014 | 62.82 | 63.67 | 62.35 | 63.36 | 5,037,668 | +0.71(+1.14%) |