Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 68.42 | 69.08 | 67.76 | 68.35 | 590,287 | -0.79(-1.14%) |
Apr 29, 2014 | 67.27 | 69.68 | 67.27 | 69.14 | 798,407 | +1.49(+2.20%) |
Apr 28, 2014 | 67.68 | 68.12 | 67.39 | 67.65 | 510,196 | +0.17(+0.25%) |
Apr 25, 2014 | 67.40 | 67.48 | 66.47 | 67.48 | 549,277 | +1.06(+1.59%) |
Apr 24, 2014 | 66.80 | 67.51 | 66.03 | 66.42 | 847,229 | -1.49(-2.19%) |
Apr 23, 2014 | 66.80 | 68.14 | 66.58 | 67.91 | 433,994 | +1.25(+1.87%) |
Apr 22, 2014 | 66.58 | 66.77 | 65.86 | 66.66 | 473,814 | +0.15(+0.23%) |
Apr 21, 2014 | 66.69 | 67.15 | 64.88 | 66.51 | 718,629 | -0.67(-1.00%) |
Apr 17, 2014 | 67.28 | 67.18 | 67.18 | 67.18 | 474,682 | -0.26(-0.39%) |
Apr 16, 2014 | 67.71 | 67.85 | 66.98 | 67.44 | 714,709 | +0.20(+0.30%) |
Apr 15, 2014 | 67.95 | 68.10 | 66.50 | 67.24 | 1,716,218 | -0.96(-1.41%) |
Apr 14, 2014 | 67.67 | 69.26 | 67.57 | 68.20 | 1,095,349 | +2.21(+3.35%) |
Apr 11, 2014 | 66.94 | 67.39 | 65.87 | 65.99 | 609,273 | -0.35(-0.53%) |
Apr 10, 2014 | 67.21 | 67.73 | 66.03 | 66.34 | 855,821 | -0.75(-1.12%) |
Apr 09, 2014 | 67.03 | 67.70 | 65.69 | 67.09 | 1,043,819 | -1.36(-1.98%) |
Apr 08, 2014 | 67.07 | 68.74 | 67.03 | 68.45 | 1,027,082 | +2.60(+3.95%) |
Apr 07, 2014 | 65.29 | 66.63 | 65.17 | 65.85 | 801,520 | +0.34(+0.52%) |
Apr 04, 2014 | 65.99 | 66.24 | 65.18 | 65.51 | 689,950 | +0.30(+0.46%) |
Apr 03, 2014 | 65.14 | 65.30 | 64.40 | 65.21 | 508,248 | -0.10(-0.16%) |
Apr 02, 2014 | 65.59 | 65.92 | 65.22 | 65.31 | 539,509 | +1.12(+1.74%) |
Apr 01, 2014 | 63.98 | 64.45 | 63.68 | 64.19 | 495,786 | +0.17(+0.27%) |
Mar 31, 2014 | 64.86 | 64.88 | 63.40 | 64.02 | 633,279 | -0.62(-0.96%) |
Mar 28, 2014 | 64.59 | 65.06 | 64.11 | 64.64 | 650,546 | +0.37(+0.57%) |
Mar 27, 2014 | 63.59 | 64.47 | 63.20 | 64.28 | 863,852 | -0.15(-0.23%) |
Mar 26, 2014 | 66.06 | 66.39 | 64.25 | 64.42 | 690,806 | -1.80(-2.71%) |
Mar 25, 2014 | 65.82 | 67.14 | 65.68 | 66.22 | 1,140,099 | +1.21(+1.86%) |
Mar 24, 2014 | 67.09 | 67.21 | 64.94 | 65.01 | 976,507 | -3.06(-4.50%) |
Mar 21, 2014 | 68.54 | 68.80 | 67.60 | 68.08 | 718,173 | +0.23(+0.34%) |
Mar 20, 2014 | 66.67 | 68.53 | 66.64 | 67.85 | 1,070,607 | +0.68(+1.02%) |
Mar 19, 2014 | 68.07 | 68.60 | 67.07 | 67.16 | 1,469,710 | -1.78(-2.58%) |
Mar 18, 2014 | 68.64 | 69.53 | 68.40 | 68.94 | 688,762 | -0.96(-1.38%) |
Mar 17, 2014 | 71.26 | 71.65 | 69.90 | 69.90 | 687,997 | -1.51(-2.12%) |
Mar 14, 2014 | 71.34 | 71.86 | 70.44 | 71.41 | 1,079,958 | +1.12(+1.59%) |
Mar 13, 2014 | 70.01 | 71.06 | 69.74 | 70.30 | 959,031 | -0.05(-0.07%) |
Mar 12, 2014 | 69.54 | 70.71 | 69.54 | 70.35 | 885,410 | +1.23(+1.78%) |
Mar 11, 2014 | 69.75 | 70.28 | 68.60 | 69.12 | 743,135 | +0.19(+0.27%) |
Mar 10, 2014 | 68.74 | 69.46 | 68.25 | 68.93 | 589,183 | -0.51(-0.73%) |
Mar 07, 2014 | 69.77 | 69.84 | 68.59 | 69.44 | 1,104,247 | -2.42(-3.36%) |
Mar 06, 2014 | 71.88 | 72.52 | 71.56 | 71.86 | 585,420 | +0.34(+0.47%) |
Mar 05, 2014 | 70.33 | 72.09 | 69.95 | 71.52 | 1,249,354 | +2.59(+3.75%) |
Mar 04, 2014 | 69.47 | 69.80 | 68.60 | 68.93 | 631,645 | -0.99(-1.42%) |
Mar 03, 2014 | 69.68 | 70.65 | 69.63 | 69.92 | 1,534,984 | +2.87(+4.28%) |
Feb 28, 2014 | 67.87 | 68.08 | 66.75 | 67.06 | 771,783 | -0.80(-1.18%) |
Feb 27, 2014 | 68.08 | 69.05 | 67.75 | 67.85 | 779,073 | -0.40(-0.58%) |
Feb 26, 2014 | 68.09 | 69.06 | 67.47 | 68.25 | 1,161,222 | +0.12(+0.18%) |
Feb 25, 2014 | 68.45 | 69.38 | 68.13 | 68.13 | 1,044,261 | -0.61(-0.89%) |
Feb 24, 2014 | 68.08 | 68.94 | 67.87 | 68.74 | 690,480 | +0.19(+0.27%) |
Feb 21, 2014 | 68.47 | 69.27 | 68.03 | 68.55 | 1,135,477 | +0.13(+0.19%) |
Feb 20, 2014 | 66.95 | 68.54 | 66.82 | 68.43 | 1,046,044 | +1.31(+1.96%) |
Feb 19, 2014 | 68.08 | 68.72 | 66.91 | 67.11 | 993,592 | -0.98(-1.44%) |
Feb 18, 2014 | 68.28 | 68.49 | 67.32 | 68.10 | 929,154 | +0.61(+0.90%) |
Feb 14, 2014 | 67.40 | 67.49 | 67.49 | 67.49 | 1,267,124 | +1.14(+1.71%) |
Feb 13, 2014 | 65.00 | 66.77 | 64.58 | 66.35 | 1,337,641 | +2.14(+3.32%) |
Feb 12, 2014 | 65.38 | 65.64 | 63.97 | 64.21 | 1,189,048 | -1.09(-1.67%) |
Feb 11, 2014 | 63.98 | 66.04 | 63.87 | 65.31 | 1,435,195 | +2.16(+3.42%) |
Feb 10, 2014 | 62.84 | 63.27 | 62.66 | 63.15 | 852,797 | +1.29(+2.08%) |
Feb 07, 2014 | 60.85 | 61.95 | 60.72 | 61.86 | 923,163 | +1.92(+3.21%) |
Feb 06, 2014 | 60.75 | 60.86 | 59.50 | 59.94 | 761,151 | -0.73(-1.20%) |
Feb 05, 2014 | 60.81 | 61.36 | 60.64 | 60.66 | 936,382 | +0.53(+0.89%) |
Feb 04, 2014 | 59.66 | 60.25 | 59.40 | 60.13 | 1,310,175 | -0.58(-0.95%) |