Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.16 | 71.92 | 70.88 | 71.65 | 4,440,431 | +0.33(+0.47%) |
Apr 29, 2014 | 71.47 | 71.66 | 70.94 | 71.32 | 3,374,737 | +0.01(+0.01%) |
Apr 28, 2014 | 71.62 | 72.01 | 70.50 | 71.31 | 3,639,018 | -0.15(-0.21%) |
Apr 25, 2014 | 72.22 | 72.34 | 71.31 | 71.46 | 3,851,155 | -0.76(-1.05%) |
Apr 24, 2014 | 72.92 | 72.94 | 72.05 | 72.22 | 3,672,341 | -0.31(-0.43%) |
Apr 23, 2014 | 71.59 | 72.63 | 71.59 | 72.52 | 4,478,093 | +0.53(+0.74%) |
Apr 22, 2014 | 71.92 | 72.49 | 71.72 | 71.99 | 3,688,055 | +0.12(+0.17%) |
Apr 21, 2014 | 72.09 | 72.09 | 71.32 | 71.87 | 3,432,784 | +0.06(+0.09%) |
Apr 17, 2014 | 72.20 | 71.81 | 71.81 | 71.81 | 5,097,274 | -0.15(-0.21%) |
Apr 16, 2014 | 71.35 | 71.98 | 71.02 | 71.96 | 4,489,557 | +1.23(+1.73%) |
Apr 15, 2014 | 70.25 | 70.78 | 69.39 | 70.74 | 4,631,454 | +0.61(+0.87%) |
Apr 14, 2014 | 70.33 | 70.43 | 69.43 | 70.13 | 2,515,198 | +0.40(+0.58%) |
Apr 11, 2014 | 69.75 | 70.45 | 69.61 | 69.72 | 3,566,208 | -0.73(-1.03%) |
Apr 10, 2014 | 71.88 | 72.04 | 70.45 | 70.45 | 3,290,537 | -1.44(-2.01%) |
Apr 09, 2014 | 71.09 | 71.94 | 70.86 | 71.89 | 3,558,042 | +0.96(+1.35%) |
Apr 08, 2014 | 72.07 | 72.07 | 70.32 | 70.94 | 2,690,545 | +0.05(+0.08%) |
Apr 07, 2014 | 71.95 | 72.09 | 70.63 | 70.88 | 3,665,178 | -1.10(-1.53%) |
Apr 04, 2014 | 72.93 | 73.40 | 71.95 | 71.98 | 4,313,394 | -0.73(-1.01%) |
Apr 03, 2014 | 72.58 | 72.76 | 72.17 | 72.72 | 3,009,726 | +0.31(+0.43%) |
Apr 02, 2014 | 72.06 | 72.65 | 71.84 | 72.41 | 3,737,052 | +0.48(+0.66%) |
Apr 01, 2014 | 71.85 | 72.01 | 71.43 | 71.93 | 2,904,626 | +0.39(+0.54%) |
Mar 31, 2014 | 70.70 | 71.67 | 70.51 | 71.55 | 4,313,126 | +1.44(+2.06%) |
Mar 28, 2014 | 69.80 | 70.60 | 69.79 | 70.10 | 3,207,983 | +0.46(+0.65%) |
Mar 27, 2014 | 70.16 | 70.33 | 69.46 | 69.65 | 4,301,644 | -0.42(-0.59%) |
Mar 26, 2014 | 71.62 | 71.78 | 70.06 | 70.06 | 4,167,746 | -1.23(-1.73%) |
Mar 25, 2014 | 71.41 | 71.67 | 70.79 | 71.30 | 3,069,202 | +0.36(+0.51%) |
Mar 24, 2014 | 72.05 | 72.24 | 70.58 | 70.94 | 4,790,570 | -0.79(-1.10%) |
Mar 21, 2014 | 72.54 | 73.10 | 71.70 | 71.72 | 6,222,591 | +0.03(+0.04%) |
Mar 20, 2014 | 71.65 | 72.03 | 71.34 | 71.69 | 3,097,509 | +0.05(+0.06%) |
Mar 19, 2014 | 72.34 | 72.52 | 71.12 | 71.65 | 3,084,358 | -0.66(-0.92%) |
Mar 18, 2014 | 72.29 | 72.39 | 72.01 | 72.31 | 2,997,757 | +0.27(+0.37%) |
Mar 17, 2014 | 71.35 | 72.36 | 71.32 | 72.04 | 4,036,456 | +1.07(+1.51%) |
Mar 14, 2014 | 71.43 | 71.79 | 70.87 | 70.97 | 4,258,620 | -0.65(-0.90%) |
Mar 13, 2014 | 72.76 | 72.88 | 71.44 | 71.61 | 4,580,506 | -0.77(-1.07%) |
Mar 12, 2014 | 71.94 | 72.39 | 71.43 | 72.39 | 3,434,904 | -0.20(-0.28%) |
Mar 11, 2014 | 73.37 | 73.48 | 72.44 | 72.59 | 3,172,610 | -0.88(-1.20%) |
Mar 10, 2014 | 73.31 | 73.59 | 73.03 | 73.47 | 3,275,814 | -0.15(-0.20%) |
Mar 07, 2014 | 73.64 | 73.97 | 73.44 | 73.61 | 6,236,766 | +0.53(+0.73%) |
Mar 06, 2014 | 73.31 | 73.66 | 73.04 | 73.08 | 4,852,246 | +0.07(+0.10%) |
Mar 05, 2014 | 73.57 | 73.93 | 72.93 | 73.01 | 5,445,182 | +0.05(+0.06%) |
Mar 04, 2014 | 73.01 | 73.72 | 72.90 | 72.96 | 5,060,648 | +0.78(+1.08%) |
Mar 03, 2014 | 71.51 | 72.56 | 71.40 | 72.19 | 3,496,944 | -0.66(-0.90%) |
Feb 28, 2014 | 72.73 | 73.44 | 72.37 | 72.84 | 4,164,012 | +0.05(+0.07%) |
Feb 27, 2014 | 72.21 | 72.89 | 72.07 | 72.79 | 2,675,845 | +0.39(+0.54%) |
Feb 26, 2014 | 72.15 | 72.92 | 72.12 | 72.39 | 3,397,749 | -0.01(-0.01%) |
Feb 25, 2014 | 72.22 | 72.73 | 71.91 | 72.40 | 4,209,373 | +0.43(+0.60%) |
Feb 24, 2014 | 72.41 | 73.08 | 71.96 | 71.97 | 3,855,356 | -0.13(-0.18%) |
Feb 21, 2014 | 72.03 | 72.49 | 71.93 | 72.10 | 4,193,170 | +0.28(+0.40%) |
Feb 20, 2014 | 71.56 | 72.18 | 71.17 | 71.82 | 2,990,812 | +0.47(+0.66%) |
Feb 19, 2014 | 72.14 | 72.98 | 71.26 | 71.35 | 5,557,022 | -1.07(-1.48%) |
Feb 18, 2014 | 72.47 | 72.71 | 72.05 | 72.42 | 3,049,214 | -0.20(-0.27%) |
Feb 14, 2014 | 72.53 | 72.62 | 72.62 | 72.62 | 3,331,974 | +0.06(+0.08%) |
Feb 13, 2014 | 71.75 | 72.61 | 71.59 | 72.56 | 3,047,224 | +0.18(+0.25%) |
Feb 12, 2014 | 72.58 | 72.82 | 72.08 | 72.38 | 3,228,057 | +0.10(+0.14%) |
Feb 11, 2014 | 71.46 | 72.58 | 71.34 | 72.28 | 3,880,088 | +1.01(+1.41%) |
Feb 10, 2014 | 71.46 | 72.00 | 71.00 | 71.27 | 4,274,870 | -0.24(-0.33%) |
Feb 07, 2014 | 70.38 | 71.61 | 70.21 | 71.51 | 5,505,887 | +1.55(+2.22%) |
Feb 06, 2014 | 69.01 | 70.00 | 68.91 | 69.96 | 2,846,723 | +1.19(+1.73%) |
Feb 05, 2014 | 68.47 | 69.05 | 67.94 | 68.77 | 5,566,859 | -0.13(-0.19%) |
Feb 04, 2014 | 68.29 | 69.08 | 67.76 | 68.90 | 5,126,523 | +0.78(+1.14%) |