Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.04 | 68.89 | 63.42 | 66.46 | 14,394,417 | +1.72(+2.66%) |
Apr 29, 2014 | 65.25 | 65.51 | 64.55 | 64.74 | 5,952,151 | -0.34(-0.52%) |
Apr 28, 2014 | 65.68 | 65.85 | 64.36 | 65.08 | 5,134,675 | -0.12(-0.18%) |
Apr 25, 2014 | 65.70 | 65.99 | 64.56 | 65.20 | 3,997,438 | -0.44(-0.67%) |
Apr 24, 2014 | 66.11 | 66.36 | 65.40 | 65.64 | 4,143,996 | -0.36(-0.55%) |
Apr 23, 2014 | 65.38 | 67.19 | 65.38 | 66.00 | 6,905,512 | +1.08(+1.66%) |
Apr 22, 2014 | 65.03 | 65.23 | 64.84 | 64.92 | 3,659,104 | -0.13(-0.20%) |
Apr 21, 2014 | 65.12 | 65.64 | 64.54 | 65.05 | 3,982,207 | -0.10(-0.15%) |
Apr 17, 2014 | 64.29 | 65.15 | 65.15 | 65.15 | 6,003,800 | +0.66(+1.02%) |
Apr 16, 2014 | 64.00 | 64.49 | 63.57 | 64.49 | 7,493,163 | +1.21(+1.91%) |
Apr 15, 2014 | 63.22 | 63.51 | 62.44 | 63.28 | 5,723,511 | +0.26(+0.41%) |
Apr 14, 2014 | 63.41 | 63.49 | 62.65 | 63.02 | 5,227,157 | +0.26(+0.41%) |
Apr 11, 2014 | 63.26 | 63.66 | 62.74 | 62.76 | 9,545,303 | -0.81(-1.27%) |
Apr 10, 2014 | 65.88 | 65.93 | 63.50 | 63.57 | 8,615,809 | -2.43(-3.68%) |
Apr 09, 2014 | 65.56 | 66.12 | 65.06 | 66.00 | 4,640,257 | +0.74(+1.13%) |
Apr 08, 2014 | 64.70 | 65.35 | 63.96 | 65.26 | 6,610,241 | +0.47(+0.73%) |
Apr 07, 2014 | 66.22 | 66.25 | 64.10 | 64.79 | 7,862,994 | -1.72(-2.59%) |
Apr 04, 2014 | 67.29 | 67.69 | 66.42 | 66.51 | 3,889,885 | -0.24(-0.36%) |
Apr 03, 2014 | 67.22 | 67.61 | 66.72 | 66.75 | 4,595,896 | -0.31(-0.46%) |
Apr 02, 2014 | 66.23 | 67.17 | 66.02 | 67.06 | 5,388,726 | +1.03(+1.56%) |
Apr 01, 2014 | 65.71 | 66.15 | 65.62 | 66.03 | 4,654,814 | +0.70(+1.07%) |
Mar 31, 2014 | 64.86 | 65.51 | 64.62 | 65.33 | 4,557,522 | +0.68(+1.05%) |
Mar 28, 2014 | 63.83 | 65.01 | 63.61 | 64.65 | 4,669,856 | +1.18(+1.86%) |
Mar 27, 2014 | 64.25 | 64.25 | 63.27 | 63.47 | 7,296,547 | -1.18(-1.83%) |
Mar 26, 2014 | 65.77 | 66.00 | 64.63 | 64.65 | 4,774,597 | -0.90(-1.37%) |
Mar 25, 2014 | 65.56 | 65.91 | 64.62 | 65.55 | 6,414,562 | +0.22(+0.34%) |
Mar 24, 2014 | 66.48 | 66.60 | 64.96 | 65.33 | 3,805,245 | -1.01(-1.52%) |
Mar 21, 2014 | 67.19 | 67.41 | 66.25 | 66.34 | 6,130,163 | -0.16(-0.24%) |
Mar 20, 2014 | 66.83 | 67.10 | 66.34 | 66.50 | 3,944,904 | -0.58(-0.86%) |
Mar 19, 2014 | 67.36 | 67.65 | 66.79 | 67.08 | 3,459,280 | -0.12(-0.18%) |
Mar 18, 2014 | 66.82 | 67.83 | 66.74 | 67.20 | 2,931,281 | +0.53(+0.79%) |
Mar 17, 2014 | 66.84 | 67.09 | 66.54 | 66.67 | 3,336,108 | +0.09(+0.14%) |
Mar 14, 2014 | 66.66 | 67.09 | 66.50 | 66.58 | 3,365,432 | -0.11(-0.16%) |
Mar 13, 2014 | 67.47 | 67.75 | 66.29 | 66.69 | 6,292,346 | -0.57(-0.85%) |
Mar 12, 2014 | 67.29 | 67.69 | 66.75 | 67.26 | 5,198,903 | -0.42(-0.62%) |
Mar 11, 2014 | 69.01 | 69.01 | 67.51 | 67.68 | 5,292,523 | -0.85(-1.24%) |
Mar 10, 2014 | 68.19 | 68.69 | 67.66 | 68.53 | 5,465,984 | +0.23(+0.34%) |
Mar 07, 2014 | 69.23 | 69.33 | 68.11 | 68.30 | 6,488,279 | -0.63(-0.91%) |
Mar 06, 2014 | 68.57 | 69.02 | 68.55 | 68.93 | 5,878,906 | +0.45(+0.66%) |
Mar 05, 2014 | 67.21 | 68.80 | 66.98 | 68.48 | 6,675,738 | +1.50(+2.24%) |
Mar 04, 2014 | 67.15 | 67.70 | 66.98 | 66.98 | 5,826,171 | +0.51(+0.77%) |
Mar 03, 2014 | 66.72 | 67.14 | 66.10 | 66.47 | 4,649,413 | -0.66(-0.98%) |
Feb 28, 2014 | 66.29 | 67.63 | 65.67 | 67.13 | 7,495,396 | +1.36(+2.07%) |
Feb 27, 2014 | 64.38 | 65.87 | 64.04 | 65.77 | 6,411,957 | +1.08(+1.67%) |
Feb 26, 2014 | 64.70 | 64.75 | 64.14 | 64.69 | 7,791,404 | -0.09(-0.14%) |
Feb 25, 2014 | 64.90 | 65.25 | 64.53 | 64.78 | 3,880,491 | -0.23(-0.35%) |
Feb 24, 2014 | 65.09 | 65.28 | 64.73 | 65.01 | 5,368,553 | +0.28(+0.43%) |
Feb 21, 2014 | 64.90 | 64.96 | 64.66 | 64.73 | 5,604,842 | -0.25(-0.38%) |
Feb 20, 2014 | 64.74 | 65.20 | 64.44 | 64.98 | 5,191,135 | +0.36(+0.56%) |
Feb 19, 2014 | 65.48 | 65.59 | 64.52 | 64.62 | 5,197,354 | -0.68(-1.04%) |
Feb 18, 2014 | 65.24 | 65.85 | 65.06 | 65.30 | 3,481,515 | +0.00(+0.00%) |
Feb 14, 2014 | 64.42 | 65.30 | 65.30 | 65.30 | 4,365,300 | +0.70(+1.08%) |
Feb 13, 2014 | 64.90 | 65.36 | 64.46 | 64.60 | 5,307,848 | -0.46(-0.71%) |
Feb 12, 2014 | 64.63 | 65.22 | 64.63 | 65.06 | 4,543,369 | +0.22(+0.34%) |
Feb 11, 2014 | 63.52 | 65.09 | 63.45 | 64.84 | 6,618,518 | +1.19(+1.87%) |
Feb 10, 2014 | 63.40 | 64.25 | 63.31 | 63.65 | 6,122,040 | -0.26(-0.41%) |
Feb 07, 2014 | 63.70 | 64.62 | 63.44 | 63.91 | 5,524,252 | +0.62(+0.98%) |
Feb 06, 2014 | 63.44 | 63.55 | 62.37 | 63.29 | 7,682,625 | +0.20(+0.32%) |
Feb 05, 2014 | 62.20 | 63.72 | 60.72 | 63.09 | 9,899,661 | +0.69(+1.11%) |
Feb 04, 2014 | 61.98 | 62.81 | 61.64 | 62.40 | 7,204,515 | +0.88(+1.43%) |