Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 65.94 | 66.67 | 64.90 | 66.65 | 2,221,157 | +0.52(+0.79%) |
Apr 29, 2014 | 66.02 | 66.96 | 65.96 | 66.13 | 2,274,060 | +0.47(+0.72%) |
Apr 28, 2014 | 65.99 | 66.14 | 64.89 | 65.65 | 2,199,743 | +0.02(+0.03%) |
Apr 25, 2014 | 65.38 | 66.08 | 64.27 | 65.64 | 2,633,114 | -0.01(-0.02%) |
Apr 24, 2014 | 69.93 | 71.77 | 65.16 | 65.65 | 5,077,099 | -4.17(-5.97%) |
Apr 23, 2014 | 69.71 | 70.66 | 69.65 | 69.81 | 2,071,249 | +0.34(+0.49%) |
Apr 22, 2014 | 69.40 | 69.67 | 68.79 | 69.48 | 1,598,713 | +0.08(+0.11%) |
Apr 21, 2014 | 68.29 | 69.60 | 68.13 | 69.40 | 1,579,529 | +1.40(+2.07%) |
Apr 17, 2014 | 67.90 | 67.99 | 67.99 | 67.99 | 1,593,514 | +0.79(+1.18%) |
Apr 16, 2014 | 67.40 | 67.70 | 66.60 | 67.20 | 1,373,469 | +0.41(+0.62%) |
Apr 15, 2014 | 65.72 | 67.03 | 65.62 | 66.79 | 1,367,649 | +0.93(+1.42%) |
Apr 14, 2014 | 65.33 | 66.10 | 64.64 | 65.86 | 1,148,033 | +0.89(+1.37%) |
Apr 11, 2014 | 64.50 | 65.50 | 64.47 | 64.97 | 1,641,059 | +0.40(+0.62%) |
Apr 10, 2014 | 65.89 | 66.25 | 64.56 | 64.57 | 1,353,118 | -1.33(-2.01%) |
Apr 09, 2014 | 65.91 | 66.07 | 64.91 | 65.89 | 1,305,743 | +0.23(+0.36%) |
Apr 08, 2014 | 64.04 | 65.85 | 63.93 | 65.66 | 2,584,288 | +1.62(+2.53%) |
Apr 07, 2014 | 65.68 | 65.77 | 63.96 | 64.04 | 1,782,204 | -1.77(-2.69%) |
Apr 04, 2014 | 66.57 | 67.13 | 65.39 | 65.81 | 1,572,998 | -0.36(-0.55%) |
Apr 03, 2014 | 66.24 | 66.52 | 65.52 | 66.18 | 1,666,174 | +0.06(+0.09%) |
Apr 02, 2014 | 66.25 | 66.71 | 65.84 | 66.11 | 1,407,638 | -0.24(-0.36%) |
Apr 01, 2014 | 66.23 | 66.51 | 65.77 | 66.35 | 1,249,147 | +0.37(+0.57%) |
Mar 31, 2014 | 66.32 | 66.50 | 65.55 | 65.98 | 1,960,385 | -0.09(-0.13%) |
Mar 28, 2014 | 65.19 | 66.51 | 64.98 | 66.07 | 1,420,727 | +1.12(+1.72%) |
Mar 27, 2014 | 65.24 | 66.20 | 64.80 | 64.95 | 1,720,433 | -0.18(-0.28%) |
Mar 26, 2014 | 65.94 | 66.22 | 65.11 | 65.13 | 2,369,614 | -0.50(-0.77%) |
Mar 25, 2014 | 65.25 | 66.01 | 64.94 | 65.64 | 1,944,749 | +0.85(+1.32%) |
Mar 24, 2014 | 65.39 | 65.70 | 64.31 | 64.78 | 2,427,073 | -0.63(-0.97%) |
Mar 21, 2014 | 64.46 | 65.49 | 63.98 | 65.42 | 5,362,644 | +1.50(+2.35%) |
Mar 20, 2014 | 62.78 | 64.05 | 62.73 | 63.91 | 1,585,631 | +0.83(+1.31%) |
Mar 19, 2014 | 63.16 | 64.37 | 62.75 | 63.08 | 2,663,192 | +0.21(+0.33%) |
Mar 18, 2014 | 61.90 | 63.10 | 61.55 | 62.88 | 2,016,413 | +0.86(+1.38%) |
Mar 17, 2014 | 60.21 | 62.10 | 60.21 | 62.02 | 2,328,236 | +1.93(+3.22%) |
Mar 14, 2014 | 59.16 | 60.27 | 58.95 | 60.08 | 1,873,526 | +0.88(+1.49%) |
Mar 13, 2014 | 60.40 | 60.49 | 58.72 | 59.20 | 2,529,935 | -1.16(-1.92%) |
Mar 12, 2014 | 59.95 | 60.83 | 59.68 | 60.36 | 1,794,977 | -0.03(-0.05%) |
Mar 11, 2014 | 61.65 | 61.90 | 60.16 | 60.39 | 1,775,656 | -1.16(-1.88%) |
Mar 10, 2014 | 61.65 | 61.93 | 60.90 | 61.55 | 1,631,317 | -0.10(-0.16%) |
Mar 07, 2014 | 61.89 | 61.97 | 60.99 | 61.65 | 1,690,413 | -0.20(-0.32%) |
Mar 06, 2014 | 61.31 | 61.90 | 60.88 | 61.85 | 1,767,019 | +1.00(+1.64%) |
Mar 05, 2014 | 60.88 | 61.61 | 60.16 | 60.85 | 2,126,686 | +0.09(+0.15%) |
Mar 04, 2014 | 60.99 | 61.34 | 60.05 | 60.75 | 2,069,658 | +0.38(+0.63%) |
Mar 03, 2014 | 58.84 | 60.78 | 58.34 | 60.37 | 2,093,327 | -0.20(-0.33%) |
Feb 28, 2014 | 59.70 | 60.94 | 59.42 | 60.58 | 2,136,737 | +1.13(+1.90%) |
Feb 27, 2014 | 59.07 | 59.50 | 58.50 | 59.45 | 1,804,069 | +0.39(+0.66%) |
Feb 26, 2014 | 59.48 | 60.08 | 58.85 | 59.05 | 2,186,538 | -0.56(-0.95%) |
Feb 25, 2014 | 59.58 | 59.78 | 58.37 | 59.62 | 1,997,843 | +0.48(+0.82%) |
Feb 24, 2014 | 58.45 | 59.80 | 57.87 | 59.13 | 1,818,820 | +1.26(+2.18%) |
Feb 21, 2014 | 58.28 | 58.35 | 57.13 | 57.87 | 1,713,994 | -0.20(-0.34%) |
Feb 20, 2014 | 57.47 | 58.25 | 57.47 | 58.07 | 2,400,089 | +0.45(+0.78%) |
Feb 19, 2014 | 57.12 | 58.15 | 57.07 | 57.62 | 2,339,426 | +0.55(+0.97%) |
Feb 18, 2014 | 55.79 | 57.36 | 55.75 | 57.07 | 2,615,170 | +1.50(+2.69%) |
Feb 14, 2014 | 55.19 | 55.57 | 55.57 | 55.57 | 1,841,630 | +0.57(+1.04%) |
Feb 13, 2014 | 53.54 | 55.05 | 53.40 | 55.00 | 1,860,033 | +1.26(+2.34%) |
Feb 12, 2014 | 53.91 | 54.33 | 53.39 | 53.74 | 1,769,601 | +0.09(+0.17%) |
Feb 11, 2014 | 52.45 | 53.73 | 52.25 | 53.65 | 1,861,692 | +1.44(+2.75%) |
Feb 10, 2014 | 53.15 | 53.20 | 51.77 | 52.22 | 3,054,785 | -0.88(-1.65%) |
Feb 07, 2014 | 53.29 | 53.70 | 52.91 | 53.09 | 2,349,744 | +0.18(+0.35%) |
Feb 06, 2014 | 52.11 | 52.94 | 51.97 | 52.91 | 2,892,846 | +1.19(+2.31%) |
Feb 05, 2014 | 51.64 | 52.00 | 51.13 | 51.72 | 1,811,428 | -0.08(-0.15%) |
Feb 04, 2014 | 51.78 | 52.10 | 50.64 | 51.80 | 3,579,895 | -0.75(-1.43%) |