Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.84 | 77.26 | 76.80 | 77.23 | 2,182,992 | +0.28(+0.36%) |
Apr 29, 2014 | 76.88 | 77.07 | 76.79 | 76.95 | 1,719,692 | +0.32(+0.41%) |
Apr 28, 2014 | 76.80 | 76.88 | 75.91 | 76.64 | 2,920,973 | +0.14(+0.19%) |
Apr 25, 2014 | 76.73 | 76.83 | 76.33 | 76.49 | 2,537,764 | -0.48(-0.62%) |
Apr 24, 2014 | 77.18 | 77.18 | 76.68 | 76.97 | 1,788,174 | +0.12(+0.15%) |
Apr 23, 2014 | 76.88 | 76.98 | 76.75 | 76.85 | 1,863,237 | -0.05(-0.06%) |
Apr 22, 2014 | 76.64 | 77.09 | 76.55 | 76.90 | 3,787,165 | +0.29(+0.38%) |
Apr 21, 2014 | 76.55 | 76.65 | 76.37 | 76.61 | 1,480,945 | +0.18(+0.24%) |
Apr 17, 2014 | 76.13 | 76.42 | 76.42 | 76.42 | 1,659,934 | +0.25(+0.32%) |
Apr 16, 2014 | 75.90 | 76.23 | 75.69 | 76.18 | 2,084,325 | +0.63(+0.84%) |
Apr 15, 2014 | 75.15 | 75.56 | 74.54 | 75.54 | 2,744,789 | +0.56(+0.75%) |
Apr 14, 2014 | 75.09 | 75.15 | 74.40 | 74.98 | 3,290,925 | +0.51(+0.68%) |
Apr 11, 2014 | 74.69 | 75.07 | 74.39 | 74.47 | 4,457,017 | -0.61(-0.81%) |
Apr 10, 2014 | 76.46 | 76.50 | 75.00 | 75.08 | 1,942,227 | -1.41(-1.85%) |
Apr 09, 2014 | 76.07 | 76.49 | 75.78 | 76.49 | 1,390,782 | +0.66(+0.87%) |
Apr 08, 2014 | 75.54 | 75.97 | 75.27 | 75.84 | 2,035,102 | +0.25(+0.34%) |
Apr 07, 2014 | 76.30 | 76.42 | 75.50 | 75.58 | 2,648,485 | -0.90(-1.17%) |
Apr 04, 2014 | 77.68 | 77.68 | 76.42 | 76.48 | 2,314,100 | -0.68(-0.88%) |
Apr 03, 2014 | 77.16 | 77.25 | 76.95 | 77.16 | 1,144,809 | +0.10(+0.12%) |
Apr 02, 2014 | 76.88 | 77.19 | 76.69 | 77.07 | 2,018,184 | +0.21(+0.27%) |
Apr 01, 2014 | 76.73 | 76.88 | 76.53 | 76.86 | 2,152,651 | +0.33(+0.42%) |
Mar 31, 2014 | 76.37 | 76.60 | 76.23 | 76.53 | 2,728,402 | +0.73(+0.96%) |
Mar 28, 2014 | 75.68 | 76.15 | 75.56 | 75.80 | 1,008,667 | +0.39(+0.52%) |
Mar 27, 2014 | 75.46 | 75.62 | 75.14 | 75.42 | 1,593,597 | -0.02(-0.03%) |
Mar 26, 2014 | 76.22 | 76.37 | 75.44 | 75.44 | 1,738,973 | -0.50(-0.66%) |
Mar 25, 2014 | 75.80 | 76.03 | 75.56 | 75.94 | 3,634,165 | +0.41(+0.54%) |
Mar 24, 2014 | 75.84 | 76.05 | 75.24 | 75.53 | 1,613,176 | -0.15(-0.20%) |
Mar 21, 2014 | 76.14 | 76.42 | 75.65 | 75.68 | 1,776,447 | -0.06(-0.08%) |
Mar 20, 2014 | 75.07 | 75.80 | 75.00 | 75.75 | 1,240,534 | +0.54(+0.71%) |
Mar 19, 2014 | 75.53 | 75.69 | 74.77 | 75.21 | 1,928,080 | -0.36(-0.47%) |
Mar 18, 2014 | 75.11 | 75.63 | 75.11 | 75.56 | 2,249,906 | +0.50(+0.66%) |
Mar 17, 2014 | 74.81 | 75.18 | 74.81 | 75.07 | 1,252,552 | +0.68(+0.91%) |
Mar 14, 2014 | 74.32 | 74.81 | 74.31 | 74.39 | 1,813,196 | -0.15(-0.20%) |
Mar 13, 2014 | 75.48 | 75.51 | 74.34 | 74.54 | 1,765,087 | -0.69(-0.91%) |
Mar 12, 2014 | 74.89 | 75.26 | 74.71 | 75.23 | 1,208,983 | +0.08(+0.10%) |
Mar 11, 2014 | 75.69 | 75.80 | 75.04 | 75.15 | 1,438,310 | -0.51(-0.67%) |
Mar 10, 2014 | 75.67 | 75.71 | 75.26 | 75.65 | 1,332,543 | -0.09(-0.13%) |
Mar 07, 2014 | 75.82 | 75.90 | 75.41 | 75.75 | 1,150,078 | +0.14(+0.19%) |
Mar 06, 2014 | 75.53 | 75.94 | 75.48 | 75.60 | 2,573,453 | +0.31(+0.41%) |
Mar 05, 2014 | 75.32 | 75.43 | 75.15 | 75.30 | 1,195,679 | +0.07(+0.09%) |
Mar 04, 2014 | 74.89 | 75.38 | 74.89 | 75.23 | 5,167,170 | +1.02(+1.37%) |
Mar 03, 2014 | 74.11 | 74.40 | 73.78 | 74.21 | 2,417,214 | -0.51(-0.69%) |
Feb 28, 2014 | 74.48 | 75.06 | 74.31 | 74.72 | 2,417,397 | +0.22(+0.30%) |
Feb 27, 2014 | 74.06 | 74.50 | 73.97 | 74.50 | 1,709,611 | +0.28(+0.37%) |
Feb 26, 2014 | 74.32 | 74.42 | 73.99 | 74.22 | 2,150,761 | +0.03(+0.04%) |
Feb 25, 2014 | 74.36 | 74.53 | 74.03 | 74.19 | 1,998,285 | -0.17(-0.23%) |
Feb 24, 2014 | 74.10 | 74.85 | 73.86 | 74.36 | 1,923,113 | +0.51(+0.68%) |
Feb 21, 2014 | 74.12 | 74.22 | 73.86 | 73.86 | 1,799,159 | -0.09(-0.13%) |
Feb 20, 2014 | 73.65 | 74.11 | 73.41 | 73.95 | 1,898,119 | +0.43(+0.59%) |
Feb 19, 2014 | 73.92 | 74.38 | 73.49 | 73.52 | 2,850,883 | -0.54(-0.72%) |
Feb 18, 2014 | 73.99 | 74.16 | 73.84 | 74.06 | 1,837,028 | +0.12(+0.16%) |
Feb 14, 2014 | 73.32 | 73.94 | 73.94 | 73.94 | 1,820,739 | +0.51(+0.70%) |
Feb 13, 2014 | 72.58 | 73.46 | 72.47 | 73.43 | 1,943,342 | +0.36(+0.50%) |
Feb 12, 2014 | 73.19 | 73.37 | 72.89 | 73.06 | 2,391,480 | +0.03(+0.04%) |
Feb 11, 2014 | 72.34 | 73.22 | 72.17 | 73.03 | 1,431,530 | +0.85(+1.18%) |
Feb 10, 2014 | 72.01 | 72.21 | 71.89 | 72.18 | 1,270,758 | +0.03(+0.04%) |
Feb 07, 2014 | 71.74 | 72.21 | 71.43 | 72.15 | 2,148,550 | +0.78(+1.09%) |
Feb 06, 2014 | 70.65 | 71.38 | 70.64 | 71.37 | 2,453,956 | +0.92(+1.31%) |
Feb 05, 2014 | 70.31 | 70.62 | 69.96 | 70.44 | 5,125,542 | -0.09(-0.13%) |
Feb 04, 2014 | 70.46 | 70.68 | 70.11 | 70.54 | 5,283,666 | +0.46(+0.65%) |