Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 78.19 | 78.35 | 77.79 | 78.06 | 5,819,757 | -0.09(-0.12%) |
Apr 29, 2014 | 77.15 | 78.36 | 76.85 | 78.15 | 8,604,877 | +0.92(+1.19%) |
Apr 28, 2014 | 77.75 | 77.90 | 76.72 | 77.23 | 9,655,249 | -0.32(-0.42%) |
Apr 25, 2014 | 76.88 | 77.57 | 76.52 | 77.55 | 6,557,686 | +0.69(+0.89%) |
Apr 24, 2014 | 76.62 | 77.07 | 76.32 | 76.87 | 6,179,694 | +0.55(+0.72%) |
Apr 23, 2014 | 76.49 | 76.98 | 76.23 | 76.32 | 5,427,872 | -0.15(-0.19%) |
Apr 22, 2014 | 77.01 | 77.20 | 76.14 | 76.47 | 11,571,257 | -0.27(-0.35%) |
Apr 21, 2014 | 76.84 | 77.29 | 76.42 | 76.74 | 8,249,682 | -0.45(-0.58%) |
Apr 17, 2014 | 77.55 | 77.19 | 77.19 | 77.19 | 5,903,418 | -0.45(-0.58%) |
Apr 16, 2014 | 77.76 | 77.86 | 77.37 | 77.63 | 4,585,819 | +0.00(+0.00%) |
Apr 15, 2014 | 77.53 | 77.72 | 77.05 | 77.63 | 7,639,125 | +0.55(+0.72%) |
Apr 14, 2014 | 76.73 | 77.12 | 76.47 | 77.08 | 7,995,011 | +0.63(+0.83%) |
Apr 11, 2014 | 76.34 | 76.78 | 76.27 | 76.45 | 8,512,025 | -0.11(-0.14%) |
Apr 10, 2014 | 75.88 | 76.88 | 75.58 | 76.55 | 11,476,611 | +0.83(+1.10%) |
Apr 09, 2014 | 75.51 | 75.87 | 75.38 | 75.72 | 4,479,426 | +0.21(+0.28%) |
Apr 08, 2014 | 74.67 | 75.62 | 74.34 | 75.51 | 7,245,074 | +0.82(+1.10%) |
Apr 07, 2014 | 75.13 | 75.64 | 74.35 | 74.69 | 7,772,395 | -0.66(-0.88%) |
Apr 04, 2014 | 75.28 | 75.78 | 74.98 | 75.35 | 7,031,319 | +0.16(+0.21%) |
Apr 03, 2014 | 75.48 | 75.54 | 74.95 | 75.19 | 3,345,407 | +0.05(+0.07%) |
Apr 02, 2014 | 75.57 | 75.63 | 74.94 | 75.14 | 4,788,394 | -0.24(-0.32%) |
Apr 01, 2014 | 75.53 | 75.85 | 75.17 | 75.38 | 5,836,883 | -0.10(-0.13%) |
Mar 31, 2014 | 75.02 | 75.80 | 74.91 | 75.48 | 6,278,397 | +0.61(+0.81%) |
Mar 28, 2014 | 74.12 | 75.02 | 74.07 | 74.87 | 5,642,225 | +0.83(+1.12%) |
Mar 27, 2014 | 73.74 | 74.19 | 73.55 | 74.04 | 4,717,535 | +0.25(+0.33%) |
Mar 26, 2014 | 73.94 | 74.35 | 73.79 | 73.79 | 5,248,023 | -0.05(-0.07%) |
Mar 25, 2014 | 74.25 | 74.29 | 73.78 | 73.84 | 6,402,903 | -0.21(-0.28%) |
Mar 24, 2014 | 73.98 | 74.48 | 73.91 | 74.05 | 8,303,331 | +0.55(+0.74%) |
Mar 21, 2014 | 74.85 | 74.99 | 73.50 | 73.50 | 16,417,939 | -0.87(-1.17%) |
Mar 20, 2014 | 73.87 | 74.64 | 73.77 | 74.37 | 5,508,148 | +0.38(+0.52%) |
Mar 19, 2014 | 74.89 | 74.91 | 73.74 | 73.99 | 6,732,098 | -0.93(-1.24%) |
Mar 18, 2014 | 75.30 | 75.45 | 74.85 | 74.92 | 4,226,443 | -0.22(-0.30%) |
Mar 17, 2014 | 75.56 | 75.61 | 75.04 | 75.14 | 7,213,764 | +0.02(+0.02%) |
Mar 14, 2014 | 74.94 | 75.37 | 74.69 | 75.13 | 7,157,398 | +0.16(+0.22%) |
Mar 13, 2014 | 76.15 | 76.15 | 74.69 | 74.97 | 7,094,763 | -1.03(-1.36%) |
Mar 12, 2014 | 75.77 | 76.28 | 75.57 | 76.00 | 8,704,370 | -0.05(-0.07%) |
Mar 11, 2014 | 73.87 | 76.16 | 73.69 | 76.05 | 21,191,198 | +2.76(+3.76%) |
Mar 10, 2014 | 73.34 | 73.67 | 73.12 | 73.30 | 5,693,646 | -0.23(-0.31%) |
Mar 07, 2014 | 73.71 | 73.75 | 73.12 | 73.53 | 4,839,818 | -0.06(-0.08%) |
Mar 06, 2014 | 73.19 | 73.66 | 72.95 | 73.59 | 5,660,795 | +0.43(+0.59%) |
Mar 05, 2014 | 73.40 | 73.61 | 73.10 | 73.16 | 5,049,079 | +0.03(+0.04%) |
Mar 04, 2014 | 73.34 | 73.35 | 73.04 | 73.13 | 6,046,345 | +0.51(+0.70%) |
Mar 03, 2014 | 72.56 | 72.99 | 72.37 | 72.62 | 6,682,981 | -0.64(-0.87%) |
Feb 28, 2014 | 73.23 | 73.50 | 73.03 | 73.26 | 6,634,418 | +0.05(+0.07%) |
Feb 27, 2014 | 73.33 | 73.46 | 72.87 | 73.20 | 5,428,061 | +0.00(+0.00%) |
Feb 26, 2014 | 73.77 | 73.85 | 73.07 | 73.20 | 5,587,779 | -0.56(-0.76%) |
Feb 25, 2014 | 73.64 | 73.84 | 73.20 | 73.76 | 5,532,720 | +0.09(+0.12%) |
Feb 24, 2014 | 73.73 | 74.01 | 73.51 | 73.67 | 5,857,767 | +0.04(+0.05%) |
Feb 21, 2014 | 73.32 | 74.05 | 73.32 | 73.63 | 6,929,218 | +0.53(+0.73%) |
Feb 20, 2014 | 73.03 | 73.37 | 72.90 | 73.10 | 3,893,724 | +0.15(+0.21%) |
Feb 19, 2014 | 73.12 | 73.79 | 72.88 | 72.95 | 5,901,677 | -0.36(-0.49%) |
Feb 18, 2014 | 73.31 | 73.72 | 72.95 | 73.30 | 7,144,380 | +0.18(+0.25%) |
Feb 14, 2014 | 72.75 | 73.12 | 73.12 | 73.12 | 4,627,711 | +0.24(+0.34%) |
Feb 13, 2014 | 72.29 | 72.97 | 72.14 | 72.88 | 4,725,714 | +0.44(+0.60%) |
Feb 12, 2014 | 72.86 | 73.04 | 72.36 | 72.44 | 5,591,651 | -0.34(-0.47%) |
Feb 11, 2014 | 72.57 | 73.17 | 72.40 | 72.78 | 6,995,359 | +0.37(+0.51%) |
Feb 10, 2014 | 73.10 | 73.24 | 72.16 | 72.42 | 9,127,307 | -0.81(-1.11%) |
Feb 07, 2014 | 72.59 | 73.25 | 72.24 | 73.23 | 8,659,109 | +0.75(+1.03%) |
Feb 06, 2014 | 71.66 | 72.67 | 71.53 | 72.48 | 7,017,060 | +1.04(+1.45%) |
Feb 05, 2014 | 70.85 | 71.64 | 70.40 | 71.44 | 6,493,593 | +0.37(+0.53%) |
Feb 04, 2014 | 70.89 | 71.36 | 70.69 | 71.07 | 8,252,697 | +0.05(+0.08%) |