Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 72.20 | 72.42 | 71.77 | 72.22 | 775,556 | -0.04(-0.05%) |
Apr 29, 2014 | 72.92 | 73.16 | 72.21 | 72.26 | 679,698 | -0.55(-0.75%) |
Apr 28, 2014 | 71.84 | 72.89 | 71.74 | 72.80 | 781,220 | +1.08(+1.50%) |
Apr 25, 2014 | 72.36 | 72.47 | 71.59 | 71.73 | 543,198 | -0.72(-1.00%) |
Apr 24, 2014 | 72.12 | 72.51 | 71.62 | 72.45 | 820,031 | +0.43(+0.59%) |
Apr 23, 2014 | 72.34 | 72.54 | 71.97 | 72.03 | 531,940 | -0.38(-0.53%) |
Apr 22, 2014 | 72.32 | 72.53 | 72.11 | 72.41 | 590,093 | +0.15(+0.21%) |
Apr 21, 2014 | 72.27 | 72.36 | 71.74 | 72.26 | 411,008 | +0.02(+0.03%) |
Apr 17, 2014 | 72.15 | 72.24 | 72.24 | 72.24 | 574,156 | -0.10(-0.13%) |
Apr 16, 2014 | 71.71 | 72.39 | 71.35 | 72.33 | 699,058 | +1.31(+1.84%) |
Apr 15, 2014 | 71.53 | 71.53 | 70.58 | 71.03 | 646,430 | -0.23(-0.33%) |
Apr 14, 2014 | 71.03 | 71.58 | 70.56 | 71.26 | 770,844 | +0.79(+1.12%) |
Apr 11, 2014 | 70.97 | 71.71 | 70.31 | 70.47 | 1,032,607 | -0.87(-1.23%) |
Apr 10, 2014 | 72.63 | 72.95 | 71.33 | 71.34 | 720,331 | -1.29(-1.78%) |
Apr 09, 2014 | 72.65 | 72.74 | 72.26 | 72.63 | 803,638 | +0.09(+0.12%) |
Apr 08, 2014 | 73.15 | 73.20 | 72.10 | 72.54 | 995,385 | -0.59(-0.81%) |
Apr 07, 2014 | 72.80 | 73.62 | 72.80 | 73.13 | 1,193,335 | +0.26(+0.36%) |
Apr 04, 2014 | 73.25 | 73.48 | 72.74 | 72.87 | 824,567 | -0.26(-0.36%) |
Apr 03, 2014 | 72.82 | 73.23 | 72.59 | 73.13 | 627,503 | +0.08(+0.11%) |
Apr 02, 2014 | 72.56 | 73.13 | 72.18 | 73.05 | 766,704 | +0.49(+0.67%) |
Apr 01, 2014 | 72.67 | 72.83 | 72.09 | 72.56 | 993,668 | -0.07(-0.10%) |
Mar 31, 2014 | 72.36 | 72.65 | 71.84 | 72.64 | 1,059,421 | +0.57(+0.79%) |
Mar 28, 2014 | 72.16 | 72.33 | 71.88 | 72.07 | 461,056 | +0.31(+0.43%) |
Mar 27, 2014 | 71.80 | 72.07 | 71.41 | 71.77 | 668,860 | +0.10(+0.15%) |
Mar 26, 2014 | 71.80 | 72.17 | 71.32 | 71.66 | 608,846 | -0.01(-0.01%) |
Mar 25, 2014 | 71.69 | 72.40 | 71.50 | 71.67 | 664,543 | -0.20(-0.28%) |
Mar 24, 2014 | 72.06 | 72.57 | 71.62 | 71.87 | 889,591 | +0.14(+0.20%) |
Mar 21, 2014 | 72.92 | 73.03 | 71.62 | 71.73 | 1,624,507 | -0.51(-0.70%) |
Mar 20, 2014 | 71.48 | 72.30 | 71.25 | 72.24 | 836,253 | +0.42(+0.58%) |
Mar 19, 2014 | 72.88 | 72.88 | 71.30 | 71.82 | 900,369 | -1.18(-1.62%) |
Mar 18, 2014 | 71.80 | 73.18 | 71.73 | 73.00 | 1,080,189 | +1.20(+1.66%) |
Mar 17, 2014 | 72.12 | 72.33 | 71.70 | 71.80 | 711,937 | -0.04(-0.06%) |
Mar 14, 2014 | 71.91 | 72.36 | 71.77 | 71.85 | 1,409,331 | -0.61(-0.84%) |
Mar 13, 2014 | 73.53 | 73.53 | 72.27 | 72.45 | 802,592 | -0.74(-1.01%) |
Mar 12, 2014 | 71.80 | 73.22 | 71.77 | 73.19 | 1,021,825 | +1.07(+1.48%) |
Mar 11, 2014 | 72.58 | 72.74 | 71.93 | 72.12 | 1,135,860 | -0.49(-0.68%) |
Mar 10, 2014 | 72.71 | 72.97 | 72.31 | 72.62 | 619,337 | -0.25(-0.34%) |
Mar 07, 2014 | 73.27 | 73.27 | 72.35 | 72.86 | 821,581 | -0.07(-0.09%) |
Mar 06, 2014 | 73.48 | 73.70 | 72.88 | 72.93 | 1,063,977 | -0.60(-0.81%) |
Mar 05, 2014 | 74.07 | 74.21 | 73.39 | 73.53 | 965,477 | -0.63(-0.85%) |
Mar 04, 2014 | 74.69 | 75.16 | 73.97 | 74.16 | 1,546,427 | +0.16(+0.22%) |
Mar 03, 2014 | 74.02 | 74.63 | 73.68 | 73.99 | 1,666,523 | -0.72(-0.96%) |
Feb 28, 2014 | 74.37 | 75.37 | 74.28 | 74.71 | 1,586,880 | +0.28(+0.37%) |
Feb 27, 2014 | 73.59 | 74.54 | 73.56 | 74.43 | 1,434,320 | +0.77(+1.04%) |
Feb 26, 2014 | 73.91 | 74.44 | 73.63 | 73.66 | 1,544,290 | -0.30(-0.40%) |
Feb 25, 2014 | 73.62 | 74.69 | 73.59 | 73.96 | 1,485,173 | +0.23(+0.31%) |
Feb 24, 2014 | 73.63 | 74.24 | 73.16 | 73.73 | 1,521,570 | +0.57(+0.78%) |
Feb 21, 2014 | 73.42 | 73.66 | 72.96 | 73.16 | 2,166,156 | -0.25(-0.35%) |
Feb 20, 2014 | 71.94 | 73.64 | 71.64 | 73.42 | 2,954,177 | +2.04(+2.86%) |
Feb 19, 2014 | 71.20 | 71.97 | 70.87 | 71.38 | 2,008,156 | +0.18(+0.25%) |
Feb 18, 2014 | 69.29 | 71.77 | 69.18 | 71.20 | 2,502,054 | +2.61(+3.81%) |
Feb 14, 2014 | 68.13 | 68.58 | 68.58 | 68.58 | 5,718,807 | -2.49(-3.50%) |
Feb 13, 2014 | 69.75 | 71.15 | 69.63 | 71.07 | 1,688,315 | +1.07(+1.53%) |
Feb 12, 2014 | 69.75 | 70.14 | 69.20 | 70.00 | 1,605,956 | +0.19(+0.28%) |
Feb 11, 2014 | 69.72 | 70.16 | 69.15 | 69.81 | 2,220,022 | +0.25(+0.35%) |
Feb 10, 2014 | 69.20 | 70.03 | 69.10 | 69.56 | 1,214,825 | +0.25(+0.35%) |
Feb 07, 2014 | 69.61 | 70.01 | 69.06 | 69.32 | 1,179,087 | -0.16(-0.24%) |
Feb 06, 2014 | 69.33 | 69.64 | 69.17 | 69.48 | 806,631 | +0.57(+0.83%) |
Feb 05, 2014 | 69.12 | 69.26 | 68.25 | 68.91 | 1,489,678 | -0.66(-0.95%) |
Feb 04, 2014 | 69.96 | 70.22 | 69.31 | 69.57 | 1,005,440 | -0.16(-0.23%) |