Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.42 | 76.86 | 75.12 | 76.65 | 1,936,549 | +1.27(+1.68%) |
Apr 29, 2014 | 74.50 | 75.58 | 74.35 | 75.38 | 2,755,393 | +1.20(+1.62%) |
Apr 28, 2014 | 76.37 | 76.37 | 72.97 | 74.18 | 2,911,682 | -0.82(-1.09%) |
Apr 25, 2014 | 75.77 | 75.77 | 74.63 | 75.00 | 1,957,745 | -1.18(-1.55%) |
Apr 24, 2014 | 77.65 | 78.25 | 75.49 | 76.18 | 2,972,871 | -0.73(-0.95%) |
Apr 23, 2014 | 77.17 | 77.54 | 76.59 | 76.91 | 1,992,602 | -0.29(-0.38%) |
Apr 22, 2014 | 76.40 | 77.75 | 76.09 | 77.20 | 1,848,588 | +0.88(+1.15%) |
Apr 21, 2014 | 77.66 | 77.80 | 76.03 | 76.32 | 1,378,761 | -1.26(-1.62%) |
Apr 17, 2014 | 76.50 | 77.58 | 77.58 | 77.58 | 1,440,000 | +1.06(+1.39%) |
Apr 16, 2014 | 76.53 | 76.84 | 76.03 | 76.52 | 921,020 | +0.71(+0.94%) |
Apr 15, 2014 | 75.44 | 76.00 | 74.42 | 75.81 | 1,365,687 | +0.45(+0.60%) |
Apr 14, 2014 | 75.99 | 76.32 | 74.71 | 75.36 | 921,790 | +0.21(+0.28%) |
Apr 11, 2014 | 75.25 | 76.16 | 75.02 | 75.15 | 1,354,325 | -0.57(-0.75%) |
Apr 10, 2014 | 78.60 | 78.70 | 75.60 | 75.72 | 1,813,308 | -2.97(-3.77%) |
Apr 09, 2014 | 77.85 | 78.91 | 77.60 | 78.69 | 1,226,226 | +1.30(+1.68%) |
Apr 08, 2014 | 77.37 | 77.60 | 76.00 | 77.39 | 1,876,138 | +0.02(+0.03%) |
Apr 07, 2014 | 78.03 | 79.12 | 76.69 | 77.37 | 2,033,089 | -1.13(-1.44%) |
Apr 04, 2014 | 81.32 | 81.36 | 78.44 | 78.50 | 1,720,257 | -2.15(-2.67%) |
Apr 03, 2014 | 81.60 | 81.74 | 80.35 | 80.65 | 985,340 | -0.75(-0.92%) |
Apr 02, 2014 | 80.35 | 81.53 | 80.18 | 81.40 | 1,281,104 | +1.04(+1.29%) |
Apr 01, 2014 | 80.12 | 80.38 | 79.72 | 80.36 | 1,400,354 | +0.76(+0.95%) |
Mar 31, 2014 | 79.25 | 79.84 | 78.67 | 79.60 | 1,656,992 | +1.15(+1.47%) |
Mar 28, 2014 | 77.43 | 79.02 | 77.29 | 78.45 | 1,930,153 | +1.21(+1.57%) |
Mar 27, 2014 | 77.07 | 77.64 | 76.17 | 77.24 | 1,296,541 | +0.21(+0.27%) |
Mar 26, 2014 | 77.65 | 78.33 | 76.89 | 77.03 | 2,419,124 | -0.49(-0.63%) |
Mar 25, 2014 | 77.95 | 78.41 | 77.36 | 77.52 | 1,234,938 | +0.09(+0.12%) |
Mar 24, 2014 | 78.23 | 78.47 | 76.81 | 77.43 | 1,080,599 | -0.80(-1.02%) |
Mar 21, 2014 | 78.78 | 78.88 | 78.04 | 78.23 | 1,675,599 | +0.19(+0.24%) |
Mar 20, 2014 | 77.86 | 78.34 | 77.34 | 78.04 | 909,012 | -0.05(-0.06%) |
Mar 19, 2014 | 78.85 | 78.93 | 77.45 | 78.09 | 837,252 | -0.57(-0.72%) |
Mar 18, 2014 | 78.30 | 79.26 | 78.30 | 78.66 | 1,190,532 | +0.30(+0.38%) |
Mar 17, 2014 | 78.39 | 79.23 | 78.18 | 78.36 | 1,580,792 | +0.28(+0.36%) |
Mar 14, 2014 | 77.94 | 78.80 | 77.90 | 78.08 | 1,683,169 | -0.26(-0.33%) |
Mar 13, 2014 | 80.21 | 80.39 | 78.11 | 78.34 | 1,727,757 | -1.76(-2.20%) |
Mar 12, 2014 | 78.91 | 80.13 | 78.59 | 80.10 | 1,487,515 | +0.71(+0.89%) |
Mar 11, 2014 | 79.75 | 80.14 | 79.10 | 79.39 | 1,726,345 | -0.11(-0.14%) |
Mar 10, 2014 | 80.30 | 80.79 | 78.82 | 79.50 | 1,770,731 | -1.16(-1.44%) |
Mar 07, 2014 | 80.79 | 80.88 | 80.05 | 80.66 | 1,274,579 | -0.42(-0.52%) |
Mar 06, 2014 | 80.77 | 81.70 | 80.59 | 81.08 | 1,054,365 | +0.36(+0.45%) |
Mar 05, 2014 | 80.62 | 80.84 | 80.23 | 80.72 | 1,330,793 | -0.02(-0.02%) |
Mar 04, 2014 | 80.15 | 81.18 | 80.15 | 80.74 | 2,418,205 | +0.02(+0.02%) |
Mar 03, 2014 | 81.59 | 81.59 | 79.94 | 80.72 | 1,906,793 | -1.74(-2.11%) |
Feb 28, 2014 | 81.69 | 82.81 | 81.30 | 82.46 | 1,703,796 | +0.57(+0.70%) |
Feb 27, 2014 | 81.20 | 81.90 | 80.66 | 81.89 | 1,244,016 | +0.99(+1.22%) |
Feb 26, 2014 | 81.65 | 81.80 | 80.72 | 80.90 | 1,994,556 | -0.89(-1.09%) |
Feb 25, 2014 | 81.62 | 82.14 | 81.47 | 81.79 | 2,470,386 | +0.40(+0.49%) |
Feb 24, 2014 | 80.22 | 81.79 | 80.10 | 81.39 | 2,454,910 | +1.29(+1.61%) |
Feb 21, 2014 | 79.03 | 80.31 | 78.75 | 80.10 | 2,433,270 | +1.46(+1.86%) |
Feb 20, 2014 | 78.18 | 78.85 | 77.76 | 78.64 | 1,454,634 | +0.72(+0.92%) |
Feb 19, 2014 | 77.67 | 78.90 | 77.40 | 77.92 | 1,483,077 | +0.10(+0.13%) |
Feb 18, 2014 | 78.90 | 79.07 | 77.21 | 77.82 | 1,534,720 | -0.80(-1.02%) |
Feb 14, 2014 | 75.91 | 78.62 | 78.62 | 78.62 | 2,650,600 | +3.26(+4.33%) |
Feb 13, 2014 | 74.77 | 76.28 | 73.09 | 75.36 | 5,125,726 | -1.73(-2.24%) |
Feb 12, 2014 | 76.82 | 77.37 | 76.52 | 77.09 | 1,461,527 | +0.33(+0.43%) |
Feb 11, 2014 | 75.94 | 77.14 | 75.60 | 76.76 | 1,177,482 | +1.13(+1.49%) |
Feb 10, 2014 | 76.39 | 76.47 | 75.52 | 75.63 | 1,282,968 | -0.84(-1.10%) |
Feb 07, 2014 | 75.41 | 76.55 | 75.06 | 76.47 | 1,563,056 | +1.46(+1.95%) |
Feb 06, 2014 | 73.68 | 75.25 | 73.68 | 75.01 | 1,189,184 | +1.61(+2.19%) |
Feb 05, 2014 | 72.91 | 73.62 | 72.22 | 73.40 | 1,630,018 | -0.05(-0.07%) |
Feb 04, 2014 | 72.61 | 73.60 | 72.18 | 73.45 | 1,372,449 | +1.29(+1.79%) |