Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 80.87 | 82.81 | 80.68 | 82.58 | 166,485 | +1.81(+2.24%) |
Apr 29, 2014 | 81.26 | 81.29 | 80.77 | 80.77 | 80,579 | -0.24(-0.30%) |
Apr 28, 2014 | 80.91 | 81.27 | 80.51 | 81.01 | 59,015 | +0.11(+0.14%) |
Apr 25, 2014 | 81.00 | 81.39 | 80.40 | 80.90 | 129,972 | -0.20(-0.25%) |
Apr 24, 2014 | 80.65 | 81.18 | 80.55 | 81.10 | 561,669 | +0.45(+0.56%) |
Apr 23, 2014 | 81.12 | 81.50 | 80.55 | 80.65 | 66,725 | -0.64(-0.79%) |
Apr 22, 2014 | 81.21 | 81.50 | 80.77 | 81.29 | 39,790 | +0.08(+0.10%) |
Apr 21, 2014 | 81.64 | 81.99 | 81.12 | 81.21 | 22,968 | -0.43(-0.53%) |
Apr 17, 2014 | 81.64 | 81.64 | 81.64 | 0 | -0.04(-0.05%) | |
Apr 16, 2014 | 81.40 | 82.05 | 81.40 | 81.68 | 33,370 | +0.45(+0.55%) |
Apr 15, 2014 | 81.00 | 81.84 | 81.00 | 81.23 | 72,359 | +0.28(+0.35%) |
Apr 14, 2014 | 81.13 | 81.23 | 80.42 | 80.95 | 54,507 | +0.11(+0.14%) |
Apr 11, 2014 | 81.10 | 81.43 | 80.46 | 80.84 | 57,779 | -0.55(-0.68%) |
Apr 10, 2014 | 81.67 | 81.67 | 80.83 | 81.39 | 85,583 | -0.38(-0.46%) |
Apr 09, 2014 | 82.22 | 82.66 | 81.25 | 81.77 | 67,039 | -0.05(-0.06%) |
Apr 08, 2014 | 81.79 | 82.10 | 81.25 | 81.82 | 103,932 | +0.42(+0.52%) |
Apr 07, 2014 | 81.99 | 81.99 | 81.08 | 81.40 | 91,374 | -0.60(-0.73%) |
Apr 04, 2014 | 81.64 | 82.16 | 81.50 | 82.00 | 54,668 | +0.37(+0.45%) |
Apr 03, 2014 | 82.23 | 82.65 | 81.46 | 81.63 | 50,384 | -0.73(-0.89%) |
Apr 02, 2014 | 82.27 | 82.56 | 82.25 | 82.36 | 81,094 | +0.31(+0.38%) |
Apr 01, 2014 | 82.30 | 82.50 | 81.93 | 82.05 | 59,484 | -0.29(-0.35%) |
Mar 31, 2014 | 81.67 | 82.59 | 81.67 | 82.34 | 115,139 | +0.89(+1.09%) |
Mar 28, 2014 | 81.70 | 82.54 | 80.49 | 81.45 | 169,245 | -0.34(-0.42%) |
Mar 27, 2014 | 81.23 | 82.00 | 81.23 | 81.79 | 104,825 | +0.29(+0.36%) |
Mar 26, 2014 | 82.29 | 82.36 | 81.47 | 81.50 | 120,186 | -0.79(-0.96%) |
Mar 25, 2014 | 82.42 | 82.75 | 82.00 | 82.29 | 103,096 | +0.10(+0.12%) |
Mar 24, 2014 | 82.00 | 82.70 | 81.56 | 82.19 | 69,206 | +0.19(+0.23%) |
Mar 21, 2014 | 81.53 | 83.16 | 81.53 | 82.00 | 247,822 | +0.43(+0.53%) |
Mar 20, 2014 | 81.49 | 81.67 | 81.05 | 81.57 | 79,506 | -0.03(-0.04%) |
Mar 19, 2014 | 81.18 | 81.66 | 81.03 | 81.60 | 61,529 | +0.15(+0.18%) |
Mar 18, 2014 | 80.86 | 81.56 | 80.46 | 81.45 | 53,768 | +0.81(+1.00%) |
Mar 17, 2014 | 80.21 | 81.25 | 80.21 | 80.64 | 102,246 | +0.40(+0.50%) |
Mar 14, 2014 | 80.38 | 81.25 | 80.04 | 80.24 | 49,210 | -0.30(-0.37%) |
Mar 13, 2014 | 80.79 | 80.87 | 80.00 | 80.54 | 105,620 | -0.28(-0.35%) |
Mar 12, 2014 | 79.90 | 81.13 | 79.90 | 80.82 | 109,229 | +0.25(+0.31%) |
Mar 11, 2014 | 81.00 | 81.00 | 80.20 | 80.57 | 84,585 | -0.56(-0.69%) |
Mar 10, 2014 | 81.49 | 81.73 | 80.86 | 81.13 | 76,526 | -0.36(-0.44%) |
Mar 07, 2014 | 81.10 | 81.69 | 81.04 | 81.49 | 105,151 | +0.77(+0.95%) |
Mar 06, 2014 | 80.35 | 81.15 | 80.23 | 80.72 | 92,764 | +0.26(+0.32%) |
Mar 05, 2014 | 80.54 | 80.58 | 80.00 | 80.46 | 88,283 | -0.24(-0.30%) |
Mar 04, 2014 | 80.12 | 80.96 | 80.11 | 80.70 | 110,416 | +0.67(+0.84%) |
Mar 03, 2014 | 80.04 | 80.21 | 79.62 | 80.03 | 54,295 | -0.39(-0.48%) |
Feb 28, 2014 | 79.82 | 81.98 | 79.82 | 80.42 | 103,891 | +0.17(+0.21%) |
Feb 27, 2014 | 79.80 | 80.43 | 79.42 | 80.25 | 107,108 | +0.53(+0.66%) |
Feb 26, 2014 | 79.64 | 80.29 | 79.25 | 79.72 | 75,006 | +0.47(+0.59%) |
Feb 25, 2014 | 79.26 | 80.18 | 78.76 | 79.25 | 106,076 | -0.33(-0.41%) |
Feb 24, 2014 | 79.80 | 80.25 | 78.75 | 79.58 | 97,768 | +0.83(+1.05%) |
Feb 21, 2014 | 78.40 | 78.94 | 78.20 | 78.75 | 131,464 | +0.45(+0.57%) |
Feb 20, 2014 | 76.01 | 79.11 | 76.01 | 78.30 | 180,829 | +2.61(+3.45%) |
Feb 19, 2014 | 75.86 | 76.06 | 75.33 | 75.69 | 61,892 | -0.44(-0.58%) |
Feb 18, 2014 | 76.60 | 76.91 | 75.80 | 76.13 | 40,283 | -0.32(-0.42%) |
Feb 14, 2014 | 76.45 | 76.45 | 76.45 | 0 | +0.15(+0.20%) | |
Feb 13, 2014 | 75.48 | 76.56 | 75.28 | 76.30 | 63,838 | +0.48(+0.63%) |
Feb 12, 2014 | 75.96 | 76.21 | 75.46 | 75.82 | 40,054 | +0.04(+0.05%) |
Feb 11, 2014 | 75.55 | 76.48 | 75.50 | 75.78 | 74,095 | +0.12(+0.16%) |
Feb 10, 2014 | 75.90 | 75.94 | 75.54 | 75.66 | 41,471 | -0.20(-0.26%) |
Feb 07, 2014 | 76.37 | 76.37 | 75.61 | 75.86 | 78,992 | +0.10(+0.13%) |
Feb 06, 2014 | 75.71 | 76.08 | 75.15 | 75.76 | 60,289 | +0.29(+0.38%) |
Feb 05, 2014 | 75.85 | 76.00 | 75.18 | 75.47 | 64,511 | -0.34(-0.45%) |
Feb 04, 2014 | 76.24 | 76.25 | 75.48 | 75.81 | 83,301 | -0.43(-0.56%) |