Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 70.64 | 70.92 | 70.41 | 70.68 | 31,987 | +0.04(+0.06%) |
Apr 29, 2014 | 70.13 | 70.76 | 70.13 | 70.64 | 17,836 | +0.55(+0.79%) |
Apr 28, 2014 | 70.60 | 70.60 | 70.09 | 70.09 | 13,480 | -0.04(-0.06%) |
Apr 25, 2014 | 70.37 | 70.49 | 70.09 | 70.13 | 11,720 | -0.08(-0.11%) |
Apr 24, 2014 | 70.96 | 70.96 | 70.09 | 70.21 | 12,379 | -0.32(-0.45%) |
Apr 23, 2014 | 70.33 | 70.84 | 70.33 | 70.52 | 21,992 | +0.11(+0.16%) |
Apr 22, 2014 | 70.49 | 71.23 | 70.37 | 70.41 | 28,087 | -0.23(-0.32%) |
Apr 21, 2014 | 70.29 | 70.76 | 70.13 | 70.64 | 21,752 | +0.43(+0.62%) |
Apr 17, 2014 | 69.66 | 70.21 | 70.21 | 70.21 | 10,819 | +0.32(+0.45%) |
Apr 16, 2014 | 70.01 | 70.01 | 69.30 | 69.89 | 19,773 | +0.04(+0.06%) |
Apr 15, 2014 | 69.58 | 70.05 | 69.42 | 69.85 | 11,136 | +0.28(+0.40%) |
Apr 14, 2014 | 70.01 | 70.25 | 69.38 | 69.58 | 11,871 | -0.24(-0.34%) |
Apr 11, 2014 | 69.18 | 70.13 | 69.18 | 69.81 | 14,567 | +0.20(+0.28%) |
Apr 10, 2014 | 69.93 | 70.19 | 69.50 | 69.62 | 9,321 | -0.67(-0.96%) |
Apr 09, 2014 | 70.01 | 70.52 | 69.97 | 70.29 | 22,898 | -0.27(-0.39%) |
Apr 08, 2014 | 69.81 | 70.64 | 69.70 | 70.56 | 16,262 | +0.32(+0.45%) |
Apr 07, 2014 | 69.58 | 70.29 | 69.22 | 70.25 | 27,470 | +0.51(+0.74%) |
Apr 04, 2014 | 69.22 | 69.77 | 68.95 | 69.74 | 32,252 | +0.75(+1.09%) |
Apr 03, 2014 | 68.63 | 68.99 | 68.31 | 68.99 | 22,315 | +0.43(+0.63%) |
Apr 02, 2014 | 68.28 | 68.59 | 68.24 | 68.55 | 29,071 | +0.43(+0.64%) |
Apr 01, 2014 | 67.80 | 68.28 | 67.80 | 68.12 | 15,445 | +0.20(+0.29%) |
Mar 31, 2014 | 67.76 | 68.04 | 67.68 | 67.92 | 13,825 | +0.28(+0.41%) |
Mar 28, 2014 | 67.25 | 67.64 | 67.13 | 67.64 | 29,516 | +0.24(+0.35%) |
Mar 27, 2014 | 67.49 | 67.68 | 67.13 | 67.41 | 15,342 | +0.28(+0.41%) |
Mar 26, 2014 | 66.85 | 67.32 | 66.70 | 67.13 | 35,651 | +0.28(+0.41%) |
Mar 25, 2014 | 67.05 | 67.45 | 66.74 | 66.85 | 21,883 | -0.36(-0.53%) |
Mar 24, 2014 | 67.49 | 67.73 | 66.97 | 67.21 | 15,608 | -0.27(-0.41%) |
Mar 21, 2014 | 67.72 | 68.16 | 67.41 | 67.49 | 11,004 | -0.21(-0.31%) |
Mar 20, 2014 | 67.49 | 67.76 | 67.01 | 67.70 | 13,501 | -0.18(-0.27%) |
Mar 19, 2014 | 68.35 | 68.55 | 67.80 | 67.88 | 8,456 | -0.24(-0.35%) |
Mar 18, 2014 | 68.08 | 68.51 | 67.88 | 68.12 | 15,510 | +0.32(+0.47%) |
Mar 17, 2014 | 67.69 | 68.04 | 67.56 | 67.80 | 9,618 | +0.39(+0.59%) |
Mar 14, 2014 | 67.29 | 67.60 | 67.17 | 67.41 | 10,462 | +0.24(+0.35%) |
Mar 13, 2014 | 67.33 | 68.03 | 66.85 | 67.17 | 19,837 | -0.43(-0.64%) |
Mar 12, 2014 | 67.88 | 68.18 | 67.45 | 67.60 | 19,889 | -1.03(-1.50%) |
Mar 11, 2014 | 68.75 | 68.98 | 68.39 | 68.63 | 9,435 | +0.24(+0.35%) |
Mar 10, 2014 | 69.02 | 69.02 | 68.39 | 68.39 | 7,269 | -0.59(-0.86%) |
Mar 07, 2014 | 69.50 | 70.33 | 68.95 | 68.99 | 25,770 | -0.67(-0.96%) |
Mar 06, 2014 | 69.42 | 70.37 | 68.96 | 69.66 | 20,314 | +0.43(+0.63%) |
Mar 05, 2014 | 68.95 | 69.97 | 68.63 | 69.22 | 13,917 | +0.43(+0.63%) |
Mar 04, 2014 | 68.51 | 70.09 | 68.51 | 68.79 | 31,535 | +0.40(+0.58%) |
Mar 03, 2014 | 68.20 | 68.43 | 67.97 | 68.39 | 14,232 | +0.12(+0.17%) |
Feb 28, 2014 | 67.84 | 68.75 | 67.76 | 68.28 | 22,399 | +0.12(+0.17%) |
Feb 27, 2014 | 67.33 | 68.39 | 67.33 | 68.16 | 25,217 | +0.55(+0.82%) |
Feb 26, 2014 | 67.09 | 67.72 | 66.74 | 67.60 | 24,592 | +0.91(+1.36%) |
Feb 25, 2014 | 66.78 | 67.05 | 66.34 | 66.70 | 21,142 | -0.20(-0.29%) |
Feb 24, 2014 | 66.89 | 67.37 | 66.62 | 66.89 | 34,663 | -0.59(-0.88%) |
Feb 21, 2014 | 67.13 | 67.56 | 66.89 | 67.49 | 38,939 | +0.49(+0.74%) |
Feb 20, 2014 | 67.17 | 67.41 | 66.74 | 66.99 | 19,408 | -0.18(-0.26%) |
Feb 19, 2014 | 67.84 | 67.92 | 67.09 | 67.17 | 22,283 | -0.71(-1.05%) |
Feb 18, 2014 | 68.35 | 68.35 | 67.76 | 67.88 | 24,453 | -0.16(-0.23%) |
Feb 14, 2014 | 67.96 | 68.04 | 68.04 | 68.04 | 34,384 | +0.16(+0.23%) |
Feb 13, 2014 | 67.49 | 68.12 | 67.49 | 67.88 | 22,651 | +0.47(+0.70%) |
Feb 12, 2014 | 68.39 | 68.51 | 67.13 | 67.41 | 32,704 | -1.17(-1.70%) |
Feb 11, 2014 | 68.63 | 69.02 | 68.35 | 68.57 | 45,956 | +0.14(+0.21%) |
Feb 10, 2014 | 69.18 | 69.18 | 68.28 | 68.43 | 21,493 | -0.43(-0.63%) |
Feb 07, 2014 | 68.59 | 69.02 | 68.31 | 68.87 | 10,325 | +0.63(+0.93%) |
Feb 06, 2014 | 68.28 | 68.75 | 68.04 | 68.24 | 30,147 | +0.28(+0.41%) |
Feb 05, 2014 | 68.91 | 68.91 | 67.80 | 67.96 | 26,842 | -0.77(-1.12%) |
Feb 04, 2014 | 68.51 | 68.83 | 68.08 | 68.73 | 11,500 | +0.69(+1.02%) |