Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.69 | 76.95 | 76.55 | 76.87 | 1,149,502 | +0.08(+0.10%) |
Apr 29, 2014 | 77.00 | 77.43 | 76.71 | 76.79 | 1,279,252 | -0.18(-0.23%) |
Apr 28, 2014 | 77.16 | 77.30 | 76.35 | 76.97 | 1,898,919 | +0.00(+0.00%) |
Apr 25, 2014 | 76.72 | 77.38 | 76.11 | 76.97 | 2,321,903 | +0.27(+0.35%) |
Apr 24, 2014 | 79.88 | 79.88 | 75.97 | 76.70 | 3,864,009 | -3.30(-4.12%) |
Apr 23, 2014 | 79.87 | 80.51 | 79.65 | 80.00 | 1,395,149 | +0.30(+0.38%) |
Apr 22, 2014 | 80.26 | 80.36 | 79.61 | 79.69 | 1,400,962 | -0.50(-0.62%) |
Apr 21, 2014 | 80.36 | 80.56 | 79.89 | 80.19 | 961,471 | -0.18(-0.22%) |
Apr 17, 2014 | 80.15 | 80.36 | 80.36 | 80.36 | 662,020 | +0.11(+0.14%) |
Apr 16, 2014 | 79.82 | 80.28 | 79.45 | 80.25 | 809,168 | +0.77(+0.96%) |
Apr 15, 2014 | 79.30 | 79.57 | 78.88 | 79.49 | 1,189,188 | +0.30(+0.38%) |
Apr 14, 2014 | 78.67 | 79.57 | 78.60 | 79.18 | 965,435 | +0.65(+0.82%) |
Apr 11, 2014 | 78.60 | 79.00 | 78.40 | 78.53 | 1,414,847 | -0.23(-0.29%) |
Apr 10, 2014 | 78.96 | 79.54 | 78.57 | 78.77 | 2,133,939 | -0.24(-0.30%) |
Apr 09, 2014 | 79.84 | 80.35 | 78.60 | 79.01 | 3,679,973 | -2.24(-2.76%) |
Apr 08, 2014 | 82.16 | 82.16 | 81.09 | 81.25 | 1,781,328 | -1.02(-1.24%) |
Apr 07, 2014 | 82.32 | 82.85 | 82.25 | 82.27 | 1,501,820 | +0.02(+0.03%) |
Apr 04, 2014 | 82.33 | 83.13 | 82.09 | 82.25 | 1,082,366 | +0.09(+0.11%) |
Apr 03, 2014 | 82.74 | 82.93 | 81.91 | 82.16 | 1,449,756 | -0.28(-0.34%) |
Apr 02, 2014 | 83.19 | 83.27 | 82.23 | 82.44 | 1,547,897 | -0.72(-0.86%) |
Apr 01, 2014 | 82.87 | 83.61 | 82.61 | 83.16 | 1,420,717 | -0.23(-0.28%) |
Mar 31, 2014 | 82.94 | 83.54 | 82.73 | 83.39 | 871,658 | +0.93(+1.12%) |
Mar 28, 2014 | 82.44 | 82.73 | 82.09 | 82.46 | 820,128 | +0.38(+0.46%) |
Mar 27, 2014 | 82.15 | 82.70 | 81.88 | 82.09 | 1,266,850 | -0.01(-0.01%) |
Mar 26, 2014 | 82.79 | 83.04 | 82.09 | 82.10 | 1,680,742 | -0.37(-0.45%) |
Mar 25, 2014 | 83.07 | 83.37 | 82.42 | 82.46 | 1,523,563 | -0.22(-0.26%) |
Mar 24, 2014 | 83.74 | 84.05 | 82.59 | 82.68 | 1,220,380 | -1.06(-1.27%) |
Mar 21, 2014 | 84.03 | 84.37 | 83.34 | 83.74 | 1,637,630 | +0.33(+0.39%) |
Mar 20, 2014 | 83.25 | 83.73 | 82.78 | 83.42 | 895,753 | +0.16(+0.19%) |
Mar 19, 2014 | 84.76 | 84.81 | 82.85 | 83.26 | 1,442,890 | -1.58(-1.86%) |
Mar 18, 2014 | 84.26 | 84.92 | 84.00 | 84.84 | 836,960 | +0.71(+0.85%) |
Mar 17, 2014 | 85.16 | 85.19 | 83.97 | 84.13 | 970,555 | -0.70(-0.83%) |
Mar 14, 2014 | 84.22 | 85.33 | 84.12 | 84.83 | 1,257,845 | +0.50(+0.59%) |
Mar 13, 2014 | 84.81 | 85.03 | 84.12 | 84.33 | 998,085 | -0.29(-0.34%) |
Mar 12, 2014 | 83.93 | 84.73 | 83.80 | 84.62 | 888,978 | +0.39(+0.46%) |
Mar 11, 2014 | 84.48 | 84.75 | 84.05 | 84.23 | 1,064,585 | +0.04(+0.05%) |
Mar 10, 2014 | 84.47 | 84.93 | 84.02 | 84.19 | 1,152,794 | -0.19(-0.23%) |
Mar 07, 2014 | 85.09 | 85.32 | 83.98 | 84.38 | 1,515,809 | -0.31(-0.37%) |
Mar 06, 2014 | 85.49 | 85.52 | 84.69 | 84.69 | 789,652 | -0.50(-0.58%) |
Mar 05, 2014 | 85.56 | 85.80 | 85.09 | 85.19 | 926,685 | -0.39(-0.46%) |
Mar 04, 2014 | 84.82 | 85.90 | 84.82 | 85.58 | 1,254,414 | +1.25(+1.48%) |
Mar 03, 2014 | 84.12 | 84.71 | 83.73 | 84.33 | 977,469 | -0.19(-0.23%) |
Feb 28, 2014 | 84.52 | 85.14 | 84.03 | 84.53 | 1,416,426 | +0.04(+0.05%) |
Feb 27, 2014 | 84.02 | 84.65 | 83.58 | 84.49 | 1,616,563 | +0.10(+0.12%) |
Feb 26, 2014 | 85.15 | 85.64 | 84.32 | 84.38 | 2,860,714 | -0.90(-1.06%) |
Feb 25, 2014 | 86.03 | 86.40 | 85.10 | 85.28 | 2,513,126 | -1.04(-1.20%) |
Feb 24, 2014 | 85.88 | 86.82 | 85.88 | 86.32 | 1,768,226 | +0.30(+0.34%) |
Feb 21, 2014 | 85.55 | 86.31 | 84.84 | 86.03 | 1,574,104 | +0.38(+0.44%) |
Feb 20, 2014 | 84.47 | 86.25 | 84.42 | 85.65 | 1,874,602 | +1.08(+1.28%) |
Feb 19, 2014 | 84.09 | 85.20 | 83.65 | 84.57 | 1,969,052 | +0.31(+0.37%) |
Feb 18, 2014 | 83.37 | 84.29 | 83.18 | 84.26 | 1,373,093 | +0.54(+0.65%) |
Feb 14, 2014 | 82.70 | 83.72 | 83.72 | 83.72 | 1,277,713 | +1.01(+1.22%) |
Feb 13, 2014 | 81.57 | 82.78 | 81.51 | 82.71 | 951,658 | +0.86(+1.05%) |
Feb 12, 2014 | 82.47 | 83.24 | 81.61 | 81.85 | 1,455,600 | -0.65(-0.79%) |
Feb 11, 2014 | 80.96 | 82.58 | 80.78 | 82.50 | 1,483,105 | +1.42(+1.75%) |
Feb 10, 2014 | 79.84 | 81.19 | 79.54 | 81.08 | 1,396,282 | +1.26(+1.58%) |
Feb 07, 2014 | 80.26 | 80.55 | 79.76 | 79.82 | 1,629,456 | -0.18(-0.22%) |
Feb 06, 2014 | 80.15 | 80.65 | 79.41 | 79.99 | 1,223,210 | -0.09(-0.11%) |
Feb 05, 2014 | 79.06 | 80.58 | 78.67 | 80.08 | 2,436,710 | +0.56(+0.71%) |
Feb 04, 2014 | 78.13 | 79.69 | 78.04 | 79.52 | 2,625,184 | +1.63(+2.09%) |