Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 82.30 | 82.38 | 82.15 | 82.32 | 12,396 | +0.02(+0.02%) |
Apr 29, 2014 | 82.54 | 82.55 | 82.11 | 82.30 | 12,727 | -0.23(-0.28%) |
Apr 28, 2014 | 82.53 | 82.59 | 82.29 | 82.53 | 4,676 | +0.25(+0.30%) |
Apr 25, 2014 | 81.84 | 82.47 | 81.82 | 82.28 | 8,749 | -0.07(-0.09%) |
Apr 24, 2014 | 82.54 | 82.60 | 81.79 | 82.35 | 7,286 | +0.24(+0.29%) |
Apr 23, 2014 | 82.22 | 82.52 | 82.10 | 82.11 | 21,718 | -0.19(-0.23%) |
Apr 22, 2014 | 82.29 | 82.46 | 82.29 | 82.30 | 8,658 | -0.15(-0.18%) |
Apr 21, 2014 | 82.32 | 82.46 | 82.11 | 82.45 | 5,590 | +0.12(+0.14%) |
Apr 17, 2014 | 82.27 | 82.33 | 82.33 | 82.33 | 10,900 | +0.33(+0.41%) |
Apr 16, 2014 | 82.53 | 82.53 | 81.60 | 82.00 | 3,619 | +0.57(+0.70%) |
Apr 15, 2014 | 81.98 | 82.24 | 81.43 | 81.43 | 22,124 | -1.10(-1.33%) |
Apr 14, 2014 | 82.44 | 82.56 | 82.40 | 82.53 | 6,703 | +0.25(+0.30%) |
Apr 11, 2014 | 82.41 | 82.41 | 81.92 | 82.28 | 4,556 | +0.43(+0.53%) |
Apr 10, 2014 | 82.48 | 82.48 | 81.85 | 81.85 | 9,637 | -0.80(-0.97%) |
Apr 09, 2014 | 82.61 | 82.70 | 82.58 | 82.65 | 2,057 | +0.17(+0.21%) |
Apr 08, 2014 | 82.52 | 82.52 | 82.32 | 82.48 | 3,883 | +0.38(+0.46%) |
Apr 07, 2014 | 82.42 | 82.45 | 82.10 | 82.10 | 8,255 | -0.32(-0.39%) |
Apr 04, 2014 | 82.50 | 82.57 | 82.32 | 82.42 | 20,295 | -0.11(-0.13%) |
Apr 03, 2014 | 82.69 | 82.69 | 82.30 | 82.53 | 6,227 | +0.23(+0.29%) |
Apr 02, 2014 | 82.20 | 82.38 | 82.00 | 82.30 | 2,109 | +0.28(+0.35%) |
Apr 01, 2014 | 82.09 | 82.15 | 82.00 | 82.01 | 19,405 | -0.04(-0.05%) |
Mar 31, 2014 | 82.48 | 82.51 | 82.01 | 82.05 | 5,273 | -0.23(-0.28%) |
Mar 28, 2014 | 82.36 | 82.47 | 82.18 | 82.28 | 11,784 | +0.13(+0.16%) |
Mar 27, 2014 | 82.15 | 82.19 | 81.94 | 82.15 | 9,040 | +0.01(+0.01%) |
Mar 26, 2014 | 82.26 | 82.26 | 81.84 | 82.14 | 15,212 | -0.01(-0.01%) |
Mar 25, 2014 | 82.18 | 82.18 | 82.10 | 82.15 | 8,463 | +0.16(+0.20%) |
Mar 24, 2014 | 85.54 | 85.54 | 81.86 | 81.99 | 29,431 | +0.03(+0.04%) |
Mar 21, 2014 | 81.89 | 81.98 | 81.50 | 81.96 | 25,762 | +0.24(+0.30%) |
Mar 20, 2014 | 81.79 | 81.79 | 81.64 | 81.72 | 10,439 | -0.12(-0.15%) |
Mar 19, 2014 | 81.42 | 81.87 | 81.40 | 81.84 | 20,213 | +0.45(+0.56%) |
Mar 18, 2014 | 80.75 | 81.42 | 80.75 | 81.39 | 14,875 | +0.04(+0.04%) |
Mar 17, 2014 | 81.51 | 81.51 | 80.90 | 81.35 | 13,696 | +0.11(+0.14%) |
Mar 14, 2014 | 81.21 | 81.34 | 80.95 | 81.24 | 7,373 | -0.07(-0.09%) |
Mar 13, 2014 | 81.35 | 81.39 | 80.91 | 81.31 | 24,577 | -0.28(-0.34%) |
Mar 12, 2014 | 81.50 | 81.64 | 81.45 | 81.59 | 6,286 | -0.01(-0.01%) |
Mar 11, 2014 | 85.79 | 85.79 | 81.59 | 81.60 | 8,341 | -0.12(-0.15%) |
Mar 10, 2014 | 81.75 | 81.84 | 81.50 | 81.72 | 8,173 | -0.06(-0.08%) |
Mar 07, 2014 | 82.24 | 82.24 | 81.73 | 81.78 | 12,217 | +0.16(+0.19%) |
Mar 06, 2014 | 82.20 | 82.20 | 81.63 | 81.63 | 12,282 | -0.05(-0.06%) |
Mar 05, 2014 | 81.64 | 81.90 | 81.50 | 81.68 | 25,828 | -0.05(-0.06%) |
Mar 04, 2014 | 81.88 | 81.88 | 81.61 | 81.73 | 22,708 | +0.26(+0.31%) |
Mar 03, 2014 | 81.74 | 81.74 | 81.45 | 81.47 | 19,936 | -0.46(-0.56%) |
Feb 28, 2014 | 81.70 | 81.98 | 81.15 | 81.93 | 4,478 | +0.27(+0.33%) |
Feb 27, 2014 | 81.56 | 81.67 | 81.50 | 81.66 | 34,173 | -0.00(-0.00%) |
Feb 26, 2014 | 81.60 | 81.67 | 81.48 | 81.66 | 68,592 | +0.18(+0.22%) |
Feb 25, 2014 | 81.35 | 81.53 | 81.25 | 81.48 | 56,227 | +0.08(+0.10%) |
Feb 24, 2014 | 81.50 | 81.50 | 81.35 | 81.40 | 137,032 | +0.00(+0.00%) |
Feb 21, 2014 | 81.40 | 81.40 | 81.39 | 81.40 | 9,511 | -0.06(-0.08%) |
Feb 20, 2014 | 81.44 | 81.47 | 81.40 | 81.47 | 19,830 | +0.17(+0.20%) |
Feb 19, 2014 | 81.32 | 81.32 | 81.28 | 81.30 | 18,641 | +0.05(+0.06%) |
Feb 18, 2014 | 81.20 | 81.33 | 81.20 | 81.25 | 3,842 | -0.04(-0.05%) |
Feb 14, 2014 | 80.82 | 81.29 | 81.29 | 81.29 | 4,900 | +0.46(+0.57%) |
Feb 13, 2014 | 80.76 | 80.83 | 80.65 | 80.83 | 3,257 | -0.12(-0.15%) |
Feb 12, 2014 | 80.95 | 80.95 | 80.90 | 80.95 | 20,463 | +0.10(+0.12%) |
Feb 11, 2014 | 80.85 | 80.85 | 80.64 | 80.85 | 3,143 | +0.20(+0.25%) |
Feb 10, 2014 | 80.22 | 80.67 | 80.22 | 80.64 | 2,645 | +0.22(+0.28%) |
Feb 07, 2014 | 80.71 | 80.82 | 80.40 | 80.42 | 4,734 | -0.30(-0.37%) |
Feb 06, 2014 | 80.72 | 80.72 | 80.31 | 80.72 | 740 | +0.24(+0.30%) |
Feb 05, 2014 | 80.54 | 80.54 | 80.40 | 80.48 | 3,975 | -0.03(-0.04%) |
Feb 04, 2014 | 80.72 | 80.75 | 80.48 | 80.51 | 3,440 | +0.31(+0.39%) |
Feb 03, 2014 | 80.56 | 80.56 | 80.08 | 80.20 | 2,374 | -0.67(-0.83%) |
Jan 31, 2014 | 80.87 | 80.87 | 80.87 | 80.87 | 253 | -0.24(-0.30%) |
Jan 30, 2014 | 81.14 | 81.14 | 81.06 | 81.11 | 6,320 | +0.08(+0.10%) |
Jan 29, 2014 | 80.95 | 81.03 | 80.93 | 81.03 | 3,527 | +0.13(+0.16%) |
Jan 28, 2014 | 80.90 | 80.90 | 80.90 | 80.90 | 201 | +0.00(+0.00%) |
Jan 27, 2014 | 81.30 | 81.30 | 80.69 | 80.90 | 6,648 | -0.49(-0.60%) |
Jan 24, 2014 | 81.42 | 81.42 | 81.39 | 81.39 | 1,402 | +0.00(+0.00%) |
Jan 23, 2014 | 81.70 | 81.70 | 81.30 | 81.39 | 1,283 | -0.37(-0.46%) |
Jan 22, 2014 | 81.76 | 81.77 | 81.73 | 81.76 | 1,342 | +0.08(+0.10%) |
Jan 21, 2014 | 81.71 | 81.72 | 81.66 | 81.68 | 10,837 | +0.02(+0.02%) |
Jan 17, 2014 | 81.69 | 81.66 | 81.66 | 81.66 | 4,600 | -0.09(-0.11%) |
Jan 16, 2014 | 81.50 | 81.80 | 81.50 | 81.75 | 3,510 | +0.23(+0.28%) |
Jan 15, 2014 | 81.88 | 81.88 | 81.52 | 81.52 | 1,835 | -0.29(-0.35%) |
Jan 14, 2014 | 81.78 | 81.82 | 81.78 | 81.81 | 5,380 | +0.06(+0.07%) |
Jan 13, 2014 | 86.12 | 86.12 | 81.50 | 81.75 | 1,004 | +0.00(+0.00%) |
Jan 10, 2014 | 81.75 | 81.77 | 81.73 | 81.75 | 1,702 | -0.02(-0.03%) |
Jan 09, 2014 | 81.81 | 81.84 | 81.77 | 81.77 | 2,212 | -0.16(-0.19%) |
Jan 08, 2014 | 81.98 | 81.98 | 81.92 | 81.93 | 3,885 | +0.00(+0.00%) |
Jan 07, 2014 | 82.00 | 82.00 | 81.80 | 81.93 | 1,740 | +0.05(+0.06%) |
Jan 06, 2014 | 82.13 | 82.16 | 81.88 | 81.88 | 8,680 | -0.12(-0.15%) |
Jan 03, 2014 | 82.09 | 82.10 | 82.00 | 82.00 | 5,347 | +0.01(+0.01%) |
Jan 02, 2014 | 81.99 | 81.99 | 81.95 | 81.99 | 3,603 | +0.10(+0.12%) |
Dec 31, 2013 | 82.07 | 81.89 | 81.89 | 81.89 | 9,700 | +0.09(+0.11%) |
Dec 30, 2013 | 81.84 | 81.84 | 81.75 | 81.80 | 1,580 | +0.32(+0.39%) |
Dec 27, 2013 | 81.37 | 81.48 | 81.37 | 81.48 | 1,199 | -0.02(-0.02%) |
Dec 26, 2013 | 81.96 | 81.96 | 81.50 | 81.50 | 1,296 | -0.34(-0.42%) |
Dec 24, 2013 | 81.75 | 81.84 | 81.75 | 81.84 | 7,013 | -0.10(-0.12%) |
Dec 23, 2013 | 81.87 | 81.96 | 81.87 | 81.94 | 36,242 | +0.23(+0.28%) |
Dec 20, 2013 | 81.60 | 81.71 | 81.58 | 81.71 | 6,440 | +0.30(+0.37%) |
Dec 19, 2013 | 81.26 | 81.41 | 81.26 | 81.41 | 2,585 | +0.17(+0.21%) |
Dec 18, 2013 | 81.20 | 81.30 | 81.20 | 81.24 | 3,427 | +0.19(+0.23%) |
Dec 17, 2013 | 80.79 | 81.05 | 80.79 | 81.05 | 1,042 | +0.15(+0.19%) |
Dec 16, 2013 | 80.87 | 80.93 | 80.84 | 80.90 | 5,100 | +0.02(+0.02%) |
Dec 12, 2013 | 80.87 | 80.88 | 80.88 | 80.88 | 1,300 | -0.05(-0.06%) |
Dec 11, 2013 | 80.85 | 80.98 | 80.73 | 80.93 | 5,168 | +0.22(+0.27%) |
Dec 10, 2013 | 80.44 | 80.73 | 80.44 | 80.71 | 7,832 | +0.14(+0.17%) |
Dec 09, 2013 | 80.59 | 80.67 | 80.55 | 80.57 | 5,825 | -0.09(-0.11%) |
Dec 06, 2013 | 80.66 | 80.69 | 80.66 | 80.66 | 7,350 | +0.21(+0.26%) |
Dec 05, 2013 | 80.63 | 80.63 | 80.45 | 80.45 | 1,400 | -0.22(-0.27%) |
Dec 04, 2013 | 80.92 | 80.92 | 80.67 | 80.67 | 2,700 | +0.06(+0.07%) |
Dec 03, 2013 | 80.43 | 80.61 | 80.43 | 80.61 | 1,750 | -0.18(-0.22%) |
Dec 02, 2013 | 80.95 | 80.98 | 80.74 | 80.79 | 3,786 | -0.12(-0.15%) |
Nov 27, 2013 | 80.63 | 80.91 | 80.91 | 80.91 | 700 | +0.34(+0.42%) |
Nov 26, 2013 | 80.54 | 80.57 | 80.54 | 80.57 | 720 | -0.04(-0.05%) |
Nov 25, 2013 | 80.60 | 80.64 | 80.60 | 80.61 | 900 | -0.05(-0.06%) |
Nov 22, 2013 | 80.47 | 80.66 | 80.47 | 80.66 | 3,025 | +0.23(+0.29%) |
Nov 21, 2013 | 80.48 | 80.49 | 80.43 | 80.43 | 1,500 | -0.14(-0.17%) |
Nov 20, 2013 | 80.58 | 80.58 | 80.57 | 80.57 | 1,000 | +0.20(+0.25%) |
Nov 19, 2013 | 80.45 | 80.45 | 80.37 | 80.37 | 2,866 | -0.09(-0.11%) |
Nov 18, 2013 | 80.38 | 80.46 | 80.37 | 80.46 | 1,650 | +0.50(+0.63%) |
Nov 15, 2013 | 80.09 | 80.09 | 79.96 | 79.96 | 233 | -0.24(-0.30%) |
Nov 14, 2013 | 80.20 | 80.20 | 80.20 | 80.20 | 100 | -0.13(-0.16%) |
Nov 12, 2013 | 80.32 | 80.33 | 80.31 | 80.33 | 2,069 | +0.05(+0.06%) |
Nov 11, 2013 | 80.22 | 80.28 | 80.20 | 80.28 | 2,000 | -0.09(-0.11%) |
Nov 08, 2013 | 80.40 | 80.64 | 80.35 | 80.37 | 10,400 | +0.17(+0.21%) |