Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.63 | 70.30 | 69.63 | 70.25 | 60,032 | +0.49(+0.70%) |
Apr 29, 2014 | 69.32 | 69.98 | 69.32 | 69.77 | 153,711 | +0.58(+0.83%) |
Apr 28, 2014 | 69.66 | 69.67 | 68.67 | 69.19 | 124,906 | -0.31(-0.45%) |
Apr 25, 2014 | 69.76 | 69.96 | 69.31 | 69.50 | 72,667 | -0.52(-0.74%) |
Apr 24, 2014 | 70.60 | 70.66 | 69.87 | 70.02 | 113,553 | -0.32(-0.45%) |
Apr 23, 2014 | 70.36 | 70.54 | 70.25 | 70.34 | 81,559 | +0.01(+0.01%) |
Apr 22, 2014 | 70.18 | 70.52 | 69.99 | 70.33 | 71,749 | +0.21(+0.30%) |
Apr 21, 2014 | 70.09 | 70.27 | 69.89 | 70.12 | 69,528 | +0.09(+0.13%) |
Apr 17, 2014 | 69.91 | 70.03 | 70.03 | 70.03 | 132,815 | +0.17(+0.24%) |
Apr 16, 2014 | 69.35 | 69.89 | 69.16 | 69.86 | 175,547 | +1.01(+1.47%) |
Apr 15, 2014 | 68.56 | 68.90 | 67.75 | 68.85 | 154,171 | +0.28(+0.42%) |
Apr 14, 2014 | 68.41 | 68.81 | 68.13 | 68.56 | 104,366 | +0.53(+0.78%) |
Apr 11, 2014 | 68.37 | 68.86 | 67.98 | 68.03 | 269,768 | -0.78(-1.13%) |
Apr 10, 2014 | 70.19 | 70.22 | 68.71 | 68.81 | 398,787 | -1.43(-2.04%) |
Apr 09, 2014 | 69.45 | 70.40 | 69.28 | 70.25 | 106,609 | +1.01(+1.46%) |
Apr 08, 2014 | 68.96 | 69.50 | 68.73 | 69.23 | 60,101 | +0.34(+0.50%) |
Apr 07, 2014 | 69.89 | 70.00 | 68.65 | 68.89 | 136,718 | -1.07(-1.53%) |
Apr 04, 2014 | 71.17 | 71.40 | 69.87 | 69.96 | 60,383 | -0.85(-1.19%) |
Apr 03, 2014 | 70.85 | 71.17 | 70.55 | 70.81 | 124,815 | +0.13(+0.19%) |
Apr 02, 2014 | 70.39 | 70.83 | 70.02 | 70.67 | 386,819 | +0.49(+0.69%) |
Apr 01, 2014 | 70.04 | 70.20 | 69.69 | 70.19 | 405,275 | +0.47(+0.67%) |
Mar 31, 2014 | 69.37 | 69.79 | 69.26 | 69.72 | 97,157 | +0.73(+1.06%) |
Mar 28, 2014 | 68.85 | 69.33 | 68.75 | 68.99 | 63,153 | +0.37(+0.54%) |
Mar 27, 2014 | 68.73 | 68.88 | 68.30 | 68.62 | 47,479 | -0.15(-0.22%) |
Mar 26, 2014 | 70.05 | 70.15 | 68.77 | 68.77 | 61,612 | -1.04(-1.49%) |
Mar 25, 2014 | 69.71 | 70.19 | 69.58 | 69.81 | 80,210 | +0.39(+0.56%) |
Mar 24, 2014 | 70.02 | 70.35 | 69.15 | 69.42 | 60,050 | -0.53(-0.76%) |
Mar 21, 2014 | 70.12 | 70.31 | 69.81 | 69.95 | 80,645 | +0.41(+0.59%) |
Mar 20, 2014 | 68.99 | 69.58 | 68.99 | 69.55 | 53,363 | +0.28(+0.41%) |
Mar 19, 2014 | 69.73 | 69.91 | 68.90 | 69.26 | 171,025 | -0.53(-0.75%) |
Mar 18, 2014 | 69.40 | 69.87 | 69.36 | 69.79 | 163,493 | +0.48(+0.70%) |
Mar 17, 2014 | 69.09 | 69.70 | 69.09 | 69.30 | 187,089 | +0.51(+0.74%) |
Mar 14, 2014 | 68.68 | 69.07 | 68.68 | 68.79 | 63,350 | +0.15(+0.22%) |
Mar 13, 2014 | 69.42 | 69.70 | 68.51 | 68.64 | 146,210 | -0.62(-0.89%) |
Mar 12, 2014 | 69.09 | 69.40 | 68.95 | 69.26 | 89,037 | -0.05(-0.07%) |
Mar 11, 2014 | 69.96 | 69.99 | 69.22 | 69.31 | 442,938 | -0.63(-0.91%) |
Mar 10, 2014 | 69.85 | 69.99 | 69.39 | 69.95 | 84,851 | -0.10(-0.14%) |
Mar 07, 2014 | 70.66 | 70.66 | 69.90 | 70.05 | 192,159 | -0.42(-0.59%) |
Mar 06, 2014 | 70.16 | 70.78 | 70.16 | 70.46 | 178,491 | +0.38(+0.55%) |
Mar 05, 2014 | 69.95 | 70.14 | 69.72 | 70.08 | 373,344 | +0.21(+0.30%) |
Mar 04, 2014 | 69.35 | 70.00 | 69.35 | 69.87 | 320,004 | +0.99(+1.44%) |
Mar 03, 2014 | 68.49 | 69.11 | 68.42 | 68.88 | 1,305,204 | -0.17(-0.24%) |
Feb 28, 2014 | 68.82 | 69.26 | 68.69 | 69.04 | 151,445 | +0.23(+0.33%) |
Feb 27, 2014 | 68.19 | 68.84 | 68.18 | 68.82 | 176,018 | +0.57(+0.83%) |
Feb 26, 2014 | 67.81 | 68.47 | 67.75 | 68.25 | 219,376 | +0.51(+0.75%) |
Feb 25, 2014 | 67.57 | 67.98 | 67.38 | 67.74 | 113,755 | +0.24(+0.36%) |
Feb 24, 2014 | 67.88 | 68.13 | 67.50 | 67.50 | 70,427 | -0.34(-0.50%) |
Feb 21, 2014 | 68.15 | 68.25 | 67.83 | 67.84 | 100,043 | -0.14(-0.21%) |
Feb 20, 2014 | 67.37 | 68.08 | 67.10 | 67.98 | 146,259 | +0.69(+1.03%) |
Feb 19, 2014 | 67.75 | 68.28 | 67.25 | 67.29 | 135,209 | -0.52(-0.76%) |
Feb 18, 2014 | 67.78 | 67.90 | 67.43 | 67.81 | 636,973 | +0.11(+0.16%) |
Feb 14, 2014 | 67.23 | 67.70 | 67.70 | 67.70 | 197,131 | -0.48(-0.70%) |
Feb 13, 2014 | 66.31 | 68.18 | 66.07 | 68.18 | 161,127 | +1.58(+2.37%) |
Feb 12, 2014 | 66.66 | 66.93 | 66.41 | 66.60 | 229,978 | -0.04(-0.06%) |
Feb 11, 2014 | 65.85 | 66.80 | 65.85 | 66.64 | 319,086 | +0.83(+1.26%) |
Feb 10, 2014 | 65.55 | 65.90 | 65.33 | 65.81 | 275,248 | +0.26(+0.39%) |
Feb 07, 2014 | 64.93 | 65.60 | 64.77 | 65.55 | 178,813 | +0.76(+1.17%) |
Feb 06, 2014 | 63.93 | 64.81 | 63.93 | 64.79 | 226,237 | +0.96(+1.50%) |
Feb 05, 2014 | 63.34 | 63.95 | 62.89 | 63.83 | 479,365 | +0.16(+0.25%) |
Feb 04, 2014 | 63.33 | 64.08 | 63.22 | 63.68 | 718,176 | +0.54(+0.86%) |