Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 79.91 | 80.38 | 78.74 | 79.13 | 1,643,664 | -0.26(-0.33%) |
Apr 29, 2014 | 79.93 | 79.99 | 79.19 | 79.40 | 888,257 | -0.52(-0.65%) |
Apr 28, 2014 | 79.78 | 80.03 | 79.11 | 79.92 | 996,342 | +0.63(+0.79%) |
Apr 25, 2014 | 79.80 | 79.97 | 79.02 | 79.29 | 673,778 | -0.57(-0.72%) |
Apr 24, 2014 | 79.39 | 79.96 | 79.05 | 79.86 | 863,574 | +0.57(+0.72%) |
Apr 23, 2014 | 79.73 | 80.05 | 79.01 | 79.29 | 1,236,118 | -0.43(-0.54%) |
Apr 22, 2014 | 79.26 | 79.89 | 79.08 | 79.72 | 911,334 | +0.28(+0.36%) |
Apr 21, 2014 | 79.72 | 79.88 | 79.12 | 79.44 | 1,002,312 | +0.11(+0.14%) |
Apr 17, 2014 | 78.73 | 79.33 | 79.33 | 79.33 | 1,022,414 | +0.36(+0.46%) |
Apr 16, 2014 | 78.90 | 79.41 | 78.29 | 78.97 | 1,750,334 | +0.07(+0.09%) |
Apr 15, 2014 | 78.01 | 79.09 | 77.93 | 78.90 | 1,608,802 | +0.91(+1.17%) |
Apr 14, 2014 | 78.26 | 78.68 | 77.18 | 77.99 | 1,148,057 | +0.06(+0.08%) |
Apr 11, 2014 | 76.99 | 78.36 | 76.92 | 77.93 | 1,911,070 | +0.61(+0.79%) |
Apr 10, 2014 | 78.78 | 79.23 | 77.17 | 77.32 | 1,428,685 | -1.22(-1.56%) |
Apr 09, 2014 | 79.23 | 79.37 | 78.37 | 78.54 | 1,434,668 | -0.68(-0.85%) |
Apr 08, 2014 | 78.75 | 79.32 | 78.34 | 79.22 | 1,065,395 | +0.47(+0.59%) |
Apr 07, 2014 | 78.50 | 79.34 | 78.12 | 78.75 | 1,928,464 | +0.18(+0.22%) |
Apr 04, 2014 | 77.55 | 79.04 | 77.55 | 78.57 | 1,158,616 | +0.55(+0.70%) |
Apr 03, 2014 | 78.16 | 78.31 | 77.58 | 78.03 | 906,735 | +0.00(+0.00%) |
Apr 02, 2014 | 77.93 | 78.53 | 77.62 | 78.03 | 1,165,315 | -0.14(-0.18%) |
Apr 01, 2014 | 77.41 | 78.20 | 76.89 | 78.17 | 1,308,686 | +0.80(+1.03%) |
Mar 31, 2014 | 77.15 | 77.82 | 76.47 | 77.37 | 1,013,999 | +0.43(+0.56%) |
Mar 28, 2014 | 76.59 | 77.14 | 76.59 | 76.94 | 773,593 | +0.57(+0.75%) |
Mar 27, 2014 | 75.41 | 76.41 | 75.25 | 76.36 | 1,149,369 | +0.91(+1.21%) |
Mar 26, 2014 | 76.43 | 76.51 | 75.34 | 75.45 | 1,418,181 | -0.87(-1.14%) |
Mar 25, 2014 | 76.31 | 76.60 | 75.82 | 76.33 | 717,391 | +0.32(+0.42%) |
Mar 24, 2014 | 76.55 | 76.66 | 75.35 | 76.00 | 1,110,343 | -0.53(-0.69%) |
Mar 21, 2014 | 76.48 | 76.96 | 75.67 | 76.53 | 1,630,353 | +0.75(+0.98%) |
Mar 20, 2014 | 74.86 | 75.82 | 74.21 | 75.79 | 1,327,578 | +0.56(+0.75%) |
Mar 19, 2014 | 76.15 | 76.86 | 74.80 | 75.22 | 1,667,091 | -0.81(-1.07%) |
Mar 18, 2014 | 75.39 | 76.09 | 75.14 | 76.04 | 879,582 | +0.69(+0.91%) |
Mar 17, 2014 | 75.43 | 75.90 | 75.00 | 75.35 | 960,869 | +0.23(+0.30%) |
Mar 14, 2014 | 74.95 | 75.76 | 74.82 | 75.12 | 725,288 | +0.13(+0.18%) |
Mar 13, 2014 | 75.14 | 75.16 | 74.40 | 74.99 | 952,178 | +0.05(+0.07%) |
Mar 12, 2014 | 75.34 | 75.90 | 74.84 | 74.94 | 1,221,108 | -0.90(-1.19%) |
Mar 11, 2014 | 74.88 | 76.38 | 74.71 | 75.84 | 1,795,050 | +1.50(+2.01%) |
Mar 10, 2014 | 74.45 | 74.59 | 73.84 | 74.34 | 1,024,888 | -0.17(-0.23%) |
Mar 07, 2014 | 75.52 | 75.52 | 74.00 | 74.51 | 1,345,507 | -1.01(-1.33%) |
Mar 06, 2014 | 76.21 | 76.21 | 74.96 | 75.52 | 1,138,078 | -0.37(-0.49%) |
Mar 05, 2014 | 76.21 | 76.35 | 74.66 | 75.89 | 1,339,872 | -0.40(-0.53%) |
Mar 04, 2014 | 75.90 | 76.61 | 75.60 | 76.29 | 1,397,541 | +0.95(+1.27%) |
Mar 03, 2014 | 75.21 | 75.79 | 74.54 | 75.34 | 952,463 | -0.17(-0.23%) |
Feb 28, 2014 | 74.41 | 75.87 | 74.28 | 75.51 | 1,614,886 | +1.01(+1.35%) |
Feb 27, 2014 | 74.79 | 75.39 | 73.70 | 74.51 | 1,068,693 | -0.32(-0.42%) |
Feb 26, 2014 | 75.61 | 75.86 | 74.54 | 74.82 | 930,773 | -0.47(-0.62%) |
Feb 25, 2014 | 74.33 | 75.71 | 74.05 | 75.29 | 1,245,719 | +0.99(+1.33%) |
Feb 24, 2014 | 74.74 | 74.90 | 74.28 | 74.30 | 1,033,976 | -0.19(-0.25%) |
Feb 21, 2014 | 74.35 | 75.02 | 74.08 | 74.49 | 867,813 | +0.17(+0.23%) |
Feb 20, 2014 | 74.46 | 75.05 | 73.91 | 74.32 | 975,061 | -0.12(-0.16%) |
Feb 19, 2014 | 74.51 | 75.20 | 74.20 | 74.45 | 766,906 | -0.32(-0.43%) |
Feb 18, 2014 | 74.40 | 74.79 | 73.78 | 74.77 | 1,027,448 | +0.24(+0.32%) |
Feb 14, 2014 | 74.02 | 74.53 | 74.53 | 74.53 | 538,227 | +0.57(+0.77%) |
Feb 13, 2014 | 73.53 | 74.71 | 73.53 | 73.96 | 1,081,961 | -0.01(-0.02%) |
Feb 12, 2014 | 73.69 | 74.08 | 73.23 | 73.97 | 749,774 | +0.33(+0.45%) |
Feb 11, 2014 | 73.67 | 74.14 | 73.42 | 73.64 | 1,474,159 | -0.19(-0.25%) |
Feb 10, 2014 | 73.31 | 74.04 | 72.81 | 73.83 | 1,098,896 | +0.50(+0.68%) |
Feb 07, 2014 | 73.16 | 73.87 | 72.48 | 73.33 | 1,644,347 | +0.46(+0.64%) |
Feb 06, 2014 | 71.85 | 72.98 | 71.71 | 72.87 | 1,419,808 | +1.18(+1.65%) |
Feb 05, 2014 | 72.26 | 72.35 | 71.32 | 71.69 | 1,068,093 | -0.68(-0.94%) |
Feb 04, 2014 | 71.64 | 72.50 | 71.15 | 72.36 | 1,363,444 | +1.13(+1.58%) |