Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.88 | 77.01 | 75.07 | 76.44 | 21,287 | -0.80(-1.04%) |
Apr 29, 2014 | 77.57 | 78.17 | 77.15 | 77.24 | 38,584 | +0.34(+0.45%) |
Apr 28, 2014 | 76.71 | 77.39 | 76.52 | 76.89 | 30,655 | +0.52(+0.68%) |
Apr 25, 2014 | 76.01 | 76.73 | 75.32 | 76.37 | 35,193 | +0.01(+0.01%) |
Apr 24, 2014 | 75.86 | 76.64 | 74.84 | 76.36 | 43,701 | +1.02(+1.35%) |
Apr 23, 2014 | 75.16 | 75.67 | 74.33 | 75.35 | 29,469 | +0.24(+0.32%) |
Apr 22, 2014 | 75.25 | 75.94 | 74.75 | 75.10 | 19,614 | -0.19(-0.26%) |
Apr 21, 2014 | 75.12 | 75.51 | 74.57 | 75.30 | 24,210 | +0.50(+0.67%) |
Apr 17, 2014 | 75.12 | 74.80 | 74.80 | 74.80 | 18,559 | -0.33(-0.44%) |
Apr 16, 2014 | 75.52 | 75.56 | 74.89 | 75.13 | 14,605 | +0.27(+0.36%) |
Apr 15, 2014 | 75.81 | 76.45 | 74.26 | 74.86 | 50,617 | -0.39(-0.52%) |
Apr 14, 2014 | 75.53 | 76.17 | 74.65 | 75.25 | 49,356 | +0.13(+0.17%) |
Apr 11, 2014 | 75.05 | 75.81 | 74.44 | 75.12 | 67,865 | -0.36(-0.48%) |
Apr 10, 2014 | 75.70 | 76.29 | 74.00 | 75.48 | 61,640 | -0.46(-0.61%) |
Apr 09, 2014 | 76.06 | 76.41 | 75.54 | 75.95 | 20,485 | +0.42(+0.55%) |
Apr 08, 2014 | 74.66 | 75.92 | 74.16 | 75.53 | 25,559 | +1.18(+1.58%) |
Apr 07, 2014 | 73.61 | 75.16 | 73.61 | 74.35 | 30,058 | +1.00(+1.36%) |
Apr 04, 2014 | 76.38 | 76.42 | 72.30 | 73.35 | 58,771 | -3.01(-3.94%) |
Apr 03, 2014 | 77.21 | 77.47 | 76.00 | 76.36 | 40,578 | -0.79(-1.02%) |
Apr 02, 2014 | 78.55 | 78.58 | 76.65 | 77.15 | 32,736 | -1.63(-2.07%) |
Apr 01, 2014 | 79.10 | 79.68 | 78.49 | 78.78 | 28,102 | +0.03(+0.04%) |
Mar 31, 2014 | 79.10 | 80.22 | 78.33 | 78.76 | 51,771 | -0.25(-0.32%) |
Mar 28, 2014 | 79.65 | 80.28 | 79.01 | 79.01 | 26,739 | -0.42(-0.53%) |
Mar 27, 2014 | 80.71 | 81.51 | 79.08 | 79.42 | 20,986 | -0.69(-0.86%) |
Mar 26, 2014 | 81.58 | 82.13 | 79.90 | 80.11 | 33,352 | -1.35(-1.66%) |
Mar 25, 2014 | 79.79 | 81.93 | 79.35 | 81.46 | 16,034 | +0.82(+1.02%) |
Mar 24, 2014 | 81.36 | 81.67 | 80.52 | 80.64 | 23,829 | -0.95(-1.17%) |
Mar 21, 2014 | 82.44 | 82.48 | 81.57 | 81.59 | 20,298 | -0.34(-0.42%) |
Mar 20, 2014 | 81.65 | 82.59 | 81.65 | 81.93 | 13,059 | -0.13(-0.16%) |
Mar 19, 2014 | 81.67 | 82.48 | 81.10 | 82.06 | 25,300 | +0.08(+0.10%) |
Mar 18, 2014 | 81.72 | 82.15 | 81.03 | 81.98 | 38,601 | -0.04(-0.05%) |
Mar 17, 2014 | 82.37 | 82.74 | 81.27 | 82.02 | 29,589 | +0.07(+0.09%) |
Mar 14, 2014 | 80.86 | 82.78 | 80.62 | 81.94 | 26,872 | +0.77(+0.95%) |
Mar 13, 2014 | 81.32 | 81.55 | 80.36 | 81.17 | 24,145 | -0.02(-0.02%) |
Mar 12, 2014 | 80.24 | 82.39 | 79.89 | 81.19 | 27,850 | +0.42(+0.52%) |
Mar 11, 2014 | 81.08 | 81.33 | 80.01 | 80.78 | 40,378 | -0.17(-0.21%) |
Mar 10, 2014 | 82.85 | 82.85 | 80.16 | 80.94 | 34,740 | +0.71(+0.89%) |
Mar 07, 2014 | 79.79 | 80.70 | 78.42 | 80.23 | 48,659 | +0.44(+0.56%) |
Mar 06, 2014 | 79.65 | 81.13 | 78.35 | 79.78 | 58,332 | +0.58(+0.74%) |
Mar 05, 2014 | 77.65 | 79.58 | 76.47 | 79.20 | 80,426 | +1.04(+1.33%) |
Mar 04, 2014 | 74.38 | 78.67 | 73.95 | 78.16 | 260,962 | +4.06(+5.48%) |
Mar 03, 2014 | 71.15 | 74.67 | 70.45 | 74.10 | 141,842 | +4.00(+5.71%) |
Feb 28, 2014 | 70.17 | 70.92 | 70.03 | 70.10 | 21,759 | +0.07(+0.11%) |
Feb 27, 2014 | 69.47 | 70.26 | 69.35 | 70.03 | 13,321 | +0.52(+0.75%) |
Feb 26, 2014 | 69.40 | 70.42 | 69.20 | 69.51 | 13,416 | -0.16(-0.23%) |
Feb 25, 2014 | 70.41 | 70.41 | 69.17 | 69.66 | 10,879 | -0.45(-0.65%) |
Feb 24, 2014 | 69.23 | 70.37 | 69.23 | 70.12 | 34,197 | +0.94(+1.35%) |
Feb 21, 2014 | 68.12 | 69.51 | 67.63 | 69.18 | 24,259 | +1.06(+1.55%) |
Feb 20, 2014 | 66.75 | 68.32 | 66.75 | 68.13 | 11,749 | +1.00(+1.49%) |
Feb 19, 2014 | 67.35 | 67.60 | 66.70 | 67.12 | 26,907 | -0.65(-0.96%) |
Feb 18, 2014 | 67.51 | 68.06 | 66.27 | 67.77 | 29,197 | +0.80(+1.19%) |
Feb 14, 2014 | 66.74 | 66.98 | 66.98 | 66.98 | 27,407 | +0.31(+0.46%) |
Feb 13, 2014 | 64.35 | 67.14 | 64.35 | 66.67 | 29,856 | +2.36(+3.67%) |
Feb 12, 2014 | 64.32 | 64.97 | 63.86 | 64.31 | 26,501 | -0.07(-0.12%) |
Feb 11, 2014 | 64.02 | 64.61 | 63.67 | 64.38 | 25,044 | +0.69(+1.08%) |
Feb 10, 2014 | 63.38 | 64.11 | 63.00 | 63.70 | 32,485 | +0.73(+1.16%) |
Feb 07, 2014 | 62.39 | 63.45 | 62.39 | 62.96 | 33,453 | +1.00(+1.62%) |
Feb 06, 2014 | 61.40 | 62.44 | 61.18 | 61.96 | 38,167 | +0.31(+0.50%) |
Feb 05, 2014 | 61.30 | 61.82 | 60.92 | 61.66 | 35,770 | +0.35(+0.57%) |
Feb 04, 2014 | 61.45 | 62.00 | 61.23 | 61.30 | 26,311 | +0.05(+0.08%) |