Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 80.96 | 81.57 | 80.68 | 81.46 | 261,297 | +0.29(+0.35%) |
Apr 29, 2014 | 80.78 | 81.32 | 80.59 | 81.17 | 387,850 | +0.61(+0.76%) |
Apr 28, 2014 | 80.41 | 81.03 | 79.41 | 80.56 | 392,721 | +0.46(+0.57%) |
Apr 25, 2014 | 80.99 | 81.01 | 79.96 | 80.10 | 271,113 | -1.30(-1.60%) |
Apr 24, 2014 | 82.02 | 82.10 | 80.72 | 81.40 | 262,739 | +0.60(+0.74%) |
Apr 23, 2014 | 81.47 | 81.47 | 80.75 | 80.80 | 285,356 | -0.74(-0.90%) |
Apr 22, 2014 | 81.12 | 81.71 | 80.97 | 81.54 | 224,862 | +0.52(+0.64%) |
Apr 21, 2014 | 80.79 | 81.18 | 80.46 | 81.02 | 375,965 | +0.34(+0.42%) |
Apr 17, 2014 | 80.43 | 80.68 | 80.68 | 80.68 | 529,396 | -0.09(-0.11%) |
Apr 16, 2014 | 80.56 | 80.80 | 79.82 | 80.77 | 445,128 | +0.82(+1.02%) |
Apr 15, 2014 | 79.68 | 80.14 | 78.33 | 79.95 | 717,864 | +0.42(+0.53%) |
Apr 14, 2014 | 79.30 | 79.88 | 78.86 | 79.53 | 451,411 | +0.73(+0.92%) |
Apr 11, 2014 | 79.13 | 79.93 | 78.70 | 78.80 | 541,919 | -1.05(-1.32%) |
Apr 10, 2014 | 82.14 | 82.17 | 79.65 | 79.85 | 425,449 | -2.16(-2.64%) |
Apr 09, 2014 | 81.12 | 82.07 | 80.84 | 82.02 | 350,320 | +1.30(+1.61%) |
Apr 08, 2014 | 80.03 | 80.81 | 79.78 | 80.71 | 385,046 | +0.71(+0.89%) |
Apr 07, 2014 | 80.35 | 80.88 | 79.52 | 80.00 | 563,053 | -0.75(-0.92%) |
Apr 04, 2014 | 83.11 | 83.27 | 80.49 | 80.75 | 613,432 | -1.88(-2.27%) |
Apr 03, 2014 | 83.31 | 83.60 | 82.36 | 82.63 | 388,582 | -0.68(-0.82%) |
Apr 02, 2014 | 83.51 | 83.51 | 82.91 | 83.31 | 386,892 | +0.04(+0.04%) |
Apr 01, 2014 | 82.46 | 83.30 | 82.37 | 83.27 | 466,554 | +1.10(+1.33%) |
Mar 31, 2014 | 81.85 | 82.46 | 81.85 | 82.18 | 323,063 | +0.86(+1.06%) |
Mar 28, 2014 | 81.35 | 82.05 | 81.10 | 81.32 | 423,704 | +0.30(+0.37%) |
Mar 27, 2014 | 81.49 | 81.59 | 80.68 | 81.02 | 524,772 | -0.47(-0.57%) |
Mar 26, 2014 | 83.14 | 83.26 | 81.49 | 81.49 | 652,213 | -1.20(-1.45%) |
Mar 25, 2014 | 82.54 | 83.12 | 82.04 | 82.69 | 708,384 | +0.45(+0.55%) |
Mar 24, 2014 | 82.81 | 83.16 | 81.56 | 82.24 | 1,796,457 | -0.44(-0.53%) |
Mar 21, 2014 | 83.55 | 83.77 | 82.52 | 82.68 | 289,371 | -0.47(-0.56%) |
Mar 20, 2014 | 82.56 | 83.44 | 82.41 | 83.15 | 259,044 | +0.46(+0.55%) |
Mar 19, 2014 | 83.12 | 83.24 | 82.19 | 82.69 | 360,444 | -0.41(-0.50%) |
Mar 18, 2014 | 82.08 | 83.20 | 82.02 | 83.10 | 318,976 | +1.21(+1.48%) |
Mar 17, 2014 | 81.44 | 82.11 | 81.33 | 81.89 | 378,483 | +0.92(+1.14%) |
Mar 14, 2014 | 81.13 | 81.62 | 80.93 | 80.96 | 482,350 | -0.41(-0.51%) |
Mar 13, 2014 | 82.96 | 82.98 | 81.07 | 81.38 | 565,593 | -1.32(-1.60%) |
Mar 12, 2014 | 82.11 | 82.72 | 81.73 | 82.70 | 254,673 | +0.27(+0.33%) |
Mar 11, 2014 | 82.98 | 83.22 | 82.19 | 82.43 | 297,787 | -0.30(-0.36%) |
Mar 10, 2014 | 82.90 | 83.09 | 82.44 | 82.72 | 288,790 | -0.21(-0.25%) |
Mar 07, 2014 | 83.44 | 83.49 | 82.59 | 82.93 | 292,865 | -0.24(-0.29%) |
Mar 06, 2014 | 83.40 | 83.44 | 83.04 | 83.17 | 260,579 | -0.05(-0.06%) |
Mar 05, 2014 | 83.20 | 83.31 | 82.97 | 83.23 | 383,551 | +0.17(+0.21%) |
Mar 04, 2014 | 82.65 | 83.22 | 82.65 | 83.06 | 767,602 | +1.35(+1.65%) |
Mar 03, 2014 | 81.55 | 81.88 | 80.99 | 81.71 | 432,950 | -0.61(-0.74%) |
Feb 28, 2014 | 82.66 | 83.01 | 81.68 | 82.32 | 1,060,145 | -0.30(-0.36%) |
Feb 27, 2014 | 82.02 | 82.67 | 81.94 | 82.62 | 251,993 | +0.61(+0.74%) |
Feb 26, 2014 | 82.05 | 82.42 | 81.70 | 82.01 | 355,673 | +0.21(+0.25%) |
Feb 25, 2014 | 82.08 | 82.14 | 81.56 | 81.80 | 340,315 | -0.21(-0.25%) |
Feb 24, 2014 | 81.78 | 82.37 | 81.57 | 82.01 | 609,187 | +0.44(+0.54%) |
Feb 21, 2014 | 81.93 | 82.15 | 81.52 | 81.57 | 341,551 | -0.22(-0.26%) |
Feb 20, 2014 | 81.43 | 81.89 | 81.05 | 81.78 | 272,707 | +0.38(+0.46%) |
Feb 19, 2014 | 81.61 | 82.04 | 81.32 | 81.40 | 452,888 | -0.45(-0.55%) |
Feb 18, 2014 | 81.67 | 82.01 | 81.45 | 81.85 | 529,216 | +0.32(+0.39%) |
Feb 14, 2014 | 81.35 | 81.54 | 81.54 | 81.54 | 297,166 | +0.21(+0.26%) |
Feb 13, 2014 | 80.09 | 81.36 | 80.07 | 81.32 | 545,873 | +0.75(+0.92%) |
Feb 12, 2014 | 80.52 | 80.76 | 80.45 | 80.58 | 489,501 | +0.27(+0.34%) |
Feb 11, 2014 | 79.72 | 80.51 | 79.67 | 80.31 | 887,449 | +0.80(+1.00%) |
Feb 10, 2014 | 79.22 | 79.52 | 79.19 | 79.51 | 675,035 | +0.30(+0.37%) |
Feb 07, 2014 | 78.59 | 79.26 | 78.30 | 79.21 | 310,873 | +1.08(+1.38%) |
Feb 06, 2014 | 77.41 | 78.16 | 77.36 | 78.14 | 495,076 | +0.97(+1.26%) |
Feb 05, 2014 | 76.88 | 77.43 | 76.34 | 77.17 | 475,249 | +0.02(+0.02%) |
Feb 04, 2014 | 77.11 | 77.44 | 76.75 | 77.15 | 615,018 | +0.35(+0.46%) |