Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.29 | 77.84 | 77.17 | 77.84 | 1,545,185 | +0.31(+0.39%) |
Apr 29, 2014 | 77.39 | 77.66 | 77.09 | 77.53 | 1,037,787 | +0.44(+0.57%) |
Apr 28, 2014 | 77.16 | 77.59 | 76.23 | 77.09 | 1,905,100 | +0.18(+0.23%) |
Apr 25, 2014 | 77.44 | 77.49 | 76.74 | 76.91 | 2,060,165 | -0.84(-1.08%) |
Apr 24, 2014 | 78.06 | 78.20 | 77.26 | 77.75 | 1,253,914 | +0.13(+0.16%) |
Apr 23, 2014 | 77.91 | 77.95 | 77.58 | 77.62 | 1,659,428 | -0.33(-0.43%) |
Apr 22, 2014 | 77.68 | 78.17 | 77.64 | 77.95 | 1,427,266 | +0.52(+0.67%) |
Apr 21, 2014 | 77.13 | 77.48 | 76.94 | 77.43 | 917,059 | +0.37(+0.48%) |
Apr 17, 2014 | 76.88 | 77.06 | 77.06 | 77.06 | 1,377,262 | +0.06(+0.08%) |
Apr 16, 2014 | 76.56 | 77.01 | 76.30 | 77.00 | 2,690,535 | +0.93(+1.22%) |
Apr 15, 2014 | 75.78 | 76.26 | 74.83 | 76.08 | 2,870,962 | +0.45(+0.59%) |
Apr 14, 2014 | 75.72 | 75.93 | 75.01 | 75.63 | 2,357,722 | +0.58(+0.78%) |
Apr 11, 2014 | 75.46 | 75.92 | 74.98 | 75.04 | 4,033,993 | -0.87(-1.15%) |
Apr 10, 2014 | 77.75 | 77.78 | 75.74 | 75.91 | 1,928,260 | -1.86(-2.39%) |
Apr 09, 2014 | 76.92 | 77.79 | 76.76 | 77.77 | 2,236,106 | +1.10(+1.43%) |
Apr 08, 2014 | 76.25 | 76.80 | 75.95 | 76.68 | 2,161,469 | +0.41(+0.54%) |
Apr 07, 2014 | 76.88 | 77.14 | 75.99 | 76.26 | 2,441,765 | -0.93(-1.20%) |
Apr 04, 2014 | 78.83 | 78.96 | 77.01 | 77.19 | 2,869,469 | -1.27(-1.62%) |
Apr 03, 2014 | 79.01 | 79.01 | 78.19 | 78.46 | 2,542,804 | -0.40(-0.51%) |
Apr 02, 2014 | 78.74 | 78.93 | 78.63 | 78.86 | 1,518,859 | +0.26(+0.33%) |
Apr 01, 2014 | 78.03 | 78.63 | 78.03 | 78.60 | 2,374,493 | +0.82(+1.05%) |
Mar 31, 2014 | 77.70 | 77.98 | 77.52 | 77.78 | 1,733,596 | +0.63(+0.82%) |
Mar 28, 2014 | 77.09 | 77.64 | 76.94 | 77.15 | 1,398,584 | +0.32(+0.42%) |
Mar 27, 2014 | 76.96 | 77.20 | 76.45 | 76.83 | 2,619,902 | -0.18(-0.23%) |
Mar 26, 2014 | 78.06 | 78.21 | 77.01 | 77.01 | 4,613,188 | -0.75(-0.97%) |
Mar 25, 2014 | 77.83 | 78.26 | 77.32 | 77.77 | 3,003,183 | +0.23(+0.30%) |
Mar 24, 2014 | 78.33 | 78.44 | 77.09 | 77.54 | 2,998,736 | -0.51(-0.65%) |
Mar 21, 2014 | 79.12 | 79.23 | 78.00 | 78.05 | 1,951,546 | -0.57(-0.73%) |
Mar 20, 2014 | 78.19 | 78.71 | 77.95 | 78.62 | 2,200,567 | +0.24(+0.31%) |
Mar 19, 2014 | 78.91 | 78.97 | 77.88 | 78.38 | 2,305,036 | -0.51(-0.65%) |
Mar 18, 2014 | 78.45 | 78.98 | 78.36 | 78.89 | 1,989,696 | +0.66(+0.85%) |
Mar 17, 2014 | 77.97 | 78.49 | 77.92 | 78.22 | 1,636,011 | +0.65(+0.84%) |
Mar 14, 2014 | 77.54 | 78.02 | 77.50 | 77.57 | 3,268,171 | -0.18(-0.23%) |
Mar 13, 2014 | 79.04 | 79.07 | 77.51 | 77.75 | 2,489,277 | -1.01(-1.29%) |
Mar 12, 2014 | 78.39 | 78.80 | 78.11 | 78.76 | 2,066,101 | +0.00(+0.00%) |
Mar 11, 2014 | 79.08 | 79.42 | 78.56 | 78.76 | 1,655,496 | -0.29(-0.36%) |
Mar 10, 2014 | 79.07 | 79.15 | 78.61 | 79.05 | 1,826,019 | -0.07(-0.09%) |
Mar 07, 2014 | 79.63 | 79.63 | 78.83 | 79.12 | 2,202,458 | -0.15(-0.19%) |
Mar 06, 2014 | 79.46 | 79.53 | 79.14 | 79.27 | 3,129,776 | +0.10(+0.12%) |
Mar 05, 2014 | 79.30 | 79.35 | 79.11 | 79.17 | 3,104,934 | -0.07(-0.09%) |
Mar 04, 2014 | 78.86 | 79.36 | 78.79 | 79.25 | 5,821,677 | +1.19(+1.53%) |
Mar 03, 2014 | 77.94 | 78.20 | 77.49 | 78.05 | 4,103,190 | -0.54(-0.68%) |
Feb 28, 2014 | 78.48 | 79.05 | 78.05 | 78.59 | 2,526,860 | +0.06(+0.08%) |
Feb 27, 2014 | 77.94 | 78.57 | 77.92 | 78.53 | 1,410,876 | +0.49(+0.63%) |
Feb 26, 2014 | 78.16 | 78.43 | 77.81 | 78.04 | 1,926,448 | +0.10(+0.13%) |
Feb 25, 2014 | 77.95 | 78.25 | 77.67 | 77.94 | 2,347,956 | +0.04(+0.06%) |
Feb 24, 2014 | 77.79 | 78.38 | 77.56 | 77.89 | 2,905,992 | +0.33(+0.43%) |
Feb 21, 2014 | 77.79 | 77.91 | 77.47 | 77.56 | 1,460,924 | -0.03(-0.03%) |
Feb 20, 2014 | 77.09 | 77.71 | 76.91 | 77.59 | 1,781,979 | +0.50(+0.65%) |
Feb 19, 2014 | 77.40 | 77.72 | 76.99 | 77.09 | 2,079,029 | -0.46(-0.59%) |
Feb 18, 2014 | 77.42 | 77.63 | 77.18 | 77.54 | 1,722,238 | +0.23(+0.30%) |
Feb 14, 2014 | 76.94 | 77.31 | 77.31 | 77.31 | 1,388,749 | +0.17(+0.22%) |
Feb 13, 2014 | 76.14 | 77.19 | 76.06 | 77.14 | 2,027,260 | +0.54(+0.70%) |
Feb 12, 2014 | 76.50 | 76.85 | 76.43 | 76.60 | 1,867,197 | +0.15(+0.20%) |
Feb 11, 2014 | 75.75 | 76.60 | 75.73 | 76.45 | 2,304,843 | +0.77(+1.02%) |
Feb 10, 2014 | 75.60 | 75.73 | 75.32 | 75.68 | 1,717,855 | +0.21(+0.27%) |
Feb 07, 2014 | 74.83 | 75.53 | 74.61 | 75.47 | 2,875,368 | +1.08(+1.44%) |
Feb 06, 2014 | 73.69 | 74.42 | 73.65 | 74.40 | 2,702,375 | +1.01(+1.38%) |
Feb 05, 2014 | 73.33 | 73.62 | 72.70 | 73.39 | 3,205,053 | -0.22(-0.30%) |
Feb 04, 2014 | 73.26 | 73.75 | 73.04 | 73.61 | 2,907,550 | +0.67(+0.92%) |