Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.68 | 76.95 | 76.55 | 76.87 | 1,149,620 | +0.08(+0.10%) |
Apr 29, 2014 | 76.99 | 77.42 | 76.70 | 76.79 | 1,279,383 | -0.18(-0.23%) |
Apr 28, 2014 | 77.15 | 77.30 | 76.35 | 76.96 | 1,899,115 | +0.00(+0.00%) |
Apr 25, 2014 | 76.71 | 77.38 | 76.10 | 76.96 | 2,322,142 | +0.27(+0.35%) |
Apr 24, 2014 | 79.87 | 79.87 | 75.96 | 76.69 | 3,864,407 | -3.30(-4.12%) |
Apr 23, 2014 | 79.86 | 80.50 | 79.64 | 79.99 | 1,395,293 | +0.30(+0.38%) |
Apr 22, 2014 | 80.25 | 80.36 | 79.60 | 79.68 | 1,401,106 | -0.50(-0.62%) |
Apr 21, 2014 | 80.35 | 80.55 | 79.88 | 80.18 | 961,570 | -0.18(-0.22%) |
Apr 17, 2014 | 80.14 | 80.36 | 80.36 | 80.36 | 662,088 | +0.11(+0.14%) |
Apr 16, 2014 | 79.81 | 80.27 | 79.45 | 80.24 | 809,251 | +0.77(+0.96%) |
Apr 15, 2014 | 79.29 | 79.56 | 78.87 | 79.48 | 1,189,310 | +0.30(+0.38%) |
Apr 14, 2014 | 78.66 | 79.56 | 78.59 | 79.17 | 965,534 | +0.65(+0.82%) |
Apr 11, 2014 | 78.59 | 78.99 | 78.39 | 78.53 | 1,414,993 | -0.23(-0.29%) |
Apr 10, 2014 | 78.95 | 79.53 | 78.57 | 78.76 | 2,134,158 | -0.24(-0.30%) |
Apr 09, 2014 | 79.84 | 80.34 | 78.59 | 79.00 | 3,680,352 | -2.24(-2.76%) |
Apr 08, 2014 | 82.15 | 82.15 | 81.08 | 81.24 | 1,781,511 | -1.02(-1.24%) |
Apr 07, 2014 | 82.31 | 82.84 | 82.24 | 82.26 | 1,501,974 | +0.02(+0.03%) |
Apr 04, 2014 | 82.32 | 83.12 | 82.08 | 82.24 | 1,082,477 | +0.09(+0.11%) |
Apr 03, 2014 | 82.73 | 82.92 | 81.91 | 82.15 | 1,449,905 | -0.28(-0.34%) |
Apr 02, 2014 | 83.18 | 83.26 | 82.22 | 82.43 | 1,548,056 | -0.72(-0.86%) |
Apr 01, 2014 | 82.86 | 83.61 | 82.60 | 83.15 | 1,420,864 | -0.23(-0.28%) |
Mar 31, 2014 | 82.94 | 83.53 | 82.72 | 83.38 | 871,747 | +0.93(+1.12%) |
Mar 28, 2014 | 82.43 | 82.72 | 82.08 | 82.46 | 820,213 | +0.38(+0.46%) |
Mar 27, 2014 | 82.14 | 82.69 | 81.87 | 82.08 | 1,266,981 | -0.01(-0.01%) |
Mar 26, 2014 | 82.78 | 83.03 | 82.08 | 82.09 | 1,680,915 | -0.37(-0.45%) |
Mar 25, 2014 | 83.06 | 83.36 | 82.42 | 82.46 | 1,523,720 | -0.22(-0.26%) |
Mar 24, 2014 | 83.73 | 84.04 | 82.58 | 82.67 | 1,220,505 | -1.06(-1.27%) |
Mar 21, 2014 | 84.02 | 84.36 | 83.33 | 83.73 | 1,637,799 | +0.33(+0.39%) |
Mar 20, 2014 | 83.24 | 83.72 | 82.78 | 83.41 | 895,846 | +0.16(+0.19%) |
Mar 19, 2014 | 84.75 | 84.80 | 82.84 | 83.25 | 1,443,039 | -1.58(-1.86%) |
Mar 18, 2014 | 84.25 | 84.92 | 83.99 | 84.83 | 837,046 | +0.71(+0.85%) |
Mar 17, 2014 | 85.16 | 85.18 | 83.97 | 84.12 | 970,655 | -0.70(-0.83%) |
Mar 14, 2014 | 84.21 | 85.32 | 84.11 | 84.82 | 1,257,975 | +0.50(+0.59%) |
Mar 13, 2014 | 84.80 | 85.02 | 84.11 | 84.33 | 998,188 | -0.29(-0.34%) |
Mar 12, 2014 | 83.92 | 84.72 | 83.79 | 84.61 | 889,069 | +0.39(+0.46%) |
Mar 11, 2014 | 84.47 | 84.74 | 84.05 | 84.22 | 1,064,694 | +0.04(+0.05%) |
Mar 10, 2014 | 84.46 | 84.92 | 84.01 | 84.18 | 1,152,913 | -0.19(-0.23%) |
Mar 07, 2014 | 85.08 | 85.31 | 83.97 | 84.37 | 1,515,965 | -0.31(-0.37%) |
Mar 06, 2014 | 85.48 | 85.52 | 84.68 | 84.68 | 789,734 | -0.50(-0.58%) |
Mar 05, 2014 | 85.55 | 85.79 | 85.08 | 85.18 | 926,780 | -0.39(-0.46%) |
Mar 04, 2014 | 84.81 | 85.89 | 84.81 | 85.57 | 1,254,543 | +1.25(+1.48%) |
Mar 03, 2014 | 84.11 | 84.70 | 83.72 | 84.33 | 977,570 | -0.19(-0.23%) |
Feb 28, 2014 | 84.51 | 85.13 | 84.02 | 84.52 | 1,416,571 | +0.04(+0.05%) |
Feb 27, 2014 | 84.01 | 84.64 | 83.57 | 84.48 | 1,616,729 | +0.10(+0.12%) |
Feb 26, 2014 | 85.14 | 85.63 | 84.31 | 84.37 | 2,861,008 | -0.90(-1.06%) |
Feb 25, 2014 | 86.02 | 86.39 | 85.09 | 85.28 | 2,513,384 | -1.04(-1.20%) |
Feb 24, 2014 | 85.87 | 86.81 | 85.87 | 86.31 | 1,768,408 | +0.30(+0.34%) |
Feb 21, 2014 | 85.54 | 86.31 | 84.83 | 86.02 | 1,574,266 | +0.38(+0.44%) |
Feb 20, 2014 | 84.46 | 86.24 | 84.41 | 85.64 | 1,874,795 | +1.08(+1.28%) |
Feb 19, 2014 | 84.08 | 85.19 | 83.64 | 84.56 | 1,969,255 | +0.31(+0.37%) |
Feb 18, 2014 | 83.36 | 84.28 | 83.17 | 84.25 | 1,373,235 | +0.54(+0.65%) |
Feb 14, 2014 | 82.69 | 83.71 | 83.71 | 83.71 | 1,277,844 | +1.01(+1.22%) |
Feb 13, 2014 | 81.56 | 82.77 | 81.50 | 82.70 | 951,756 | +0.86(+1.05%) |
Feb 12, 2014 | 82.46 | 83.23 | 81.60 | 81.84 | 1,455,750 | -0.65(-0.79%) |
Feb 11, 2014 | 80.96 | 82.57 | 80.77 | 82.49 | 1,483,258 | +1.42(+1.75%) |
Feb 10, 2014 | 79.83 | 81.18 | 79.53 | 81.08 | 1,396,426 | +1.26(+1.58%) |
Feb 07, 2014 | 80.25 | 80.54 | 79.75 | 79.81 | 1,629,624 | -0.17(-0.22%) |
Feb 06, 2014 | 80.14 | 80.65 | 79.41 | 79.99 | 1,223,336 | -0.09(-0.11%) |
Feb 05, 2014 | 79.05 | 80.57 | 78.67 | 80.07 | 2,436,961 | +0.56(+0.71%) |
Feb 04, 2014 | 78.12 | 79.68 | 78.03 | 79.51 | 2,625,455 | +1.63(+2.09%) |