Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 65.29 | 66.09 | 64.99 | 66.07 | 1,281,012 | +0.76(+1.16%) |
Apr 29, 2014 | 65.59 | 65.68 | 65.09 | 65.31 | 1,474,613 | -0.15(-0.23%) |
Apr 28, 2014 | 64.81 | 65.49 | 64.66 | 65.47 | 930,877 | +0.97(+1.51%) |
Apr 25, 2014 | 65.12 | 65.14 | 64.46 | 64.49 | 698,672 | -0.74(-1.13%) |
Apr 24, 2014 | 64.70 | 66.00 | 63.87 | 65.23 | 1,162,801 | +0.90(+1.39%) |
Apr 23, 2014 | 64.20 | 64.63 | 64.18 | 64.34 | 1,355,029 | -0.21(-0.32%) |
Apr 22, 2014 | 64.51 | 64.74 | 63.96 | 64.54 | 1,097,875 | +0.11(+0.18%) |
Apr 21, 2014 | 64.24 | 64.66 | 63.86 | 64.43 | 960,091 | +0.39(+0.61%) |
Apr 17, 2014 | 64.53 | 64.04 | 64.04 | 64.04 | 1,316,503 | -0.71(-1.10%) |
Apr 16, 2014 | 64.71 | 65.28 | 63.88 | 64.75 | 1,227,875 | +0.35(+0.55%) |
Apr 15, 2014 | 63.21 | 64.52 | 63.21 | 64.40 | 1,558,025 | +1.24(+1.96%) |
Apr 14, 2014 | 63.16 | 63.57 | 62.73 | 63.16 | 813,233 | +0.50(+0.80%) |
Apr 11, 2014 | 62.77 | 63.45 | 62.60 | 62.66 | 1,499,579 | -0.28(-0.45%) |
Apr 10, 2014 | 63.78 | 64.36 | 62.93 | 62.95 | 927,265 | -0.90(-1.41%) |
Apr 09, 2014 | 64.45 | 64.58 | 63.80 | 63.85 | 891,404 | -0.45(-0.70%) |
Apr 08, 2014 | 64.12 | 64.49 | 63.71 | 64.30 | 972,882 | +0.33(+0.51%) |
Apr 07, 2014 | 63.57 | 64.49 | 63.57 | 63.97 | 758,056 | +0.15(+0.23%) |
Apr 04, 2014 | 63.98 | 64.35 | 63.47 | 63.82 | 527,648 | +0.30(+0.47%) |
Apr 03, 2014 | 63.84 | 63.88 | 63.28 | 63.53 | 513,177 | -0.33(-0.52%) |
Apr 02, 2014 | 63.79 | 64.05 | 63.48 | 63.86 | 977,453 | -0.16(-0.26%) |
Apr 01, 2014 | 63.54 | 64.03 | 63.20 | 64.03 | 1,281,529 | +0.54(+0.84%) |
Mar 31, 2014 | 63.00 | 63.61 | 62.54 | 63.49 | 944,547 | +0.73(+1.16%) |
Mar 28, 2014 | 62.34 | 63.27 | 62.34 | 62.76 | 417,975 | +0.48(+0.77%) |
Mar 27, 2014 | 61.55 | 62.31 | 61.43 | 62.28 | 675,191 | +0.76(+1.24%) |
Mar 26, 2014 | 62.51 | 62.65 | 61.52 | 61.52 | 695,655 | -0.90(-1.44%) |
Mar 25, 2014 | 62.02 | 62.56 | 61.78 | 62.42 | 564,182 | +0.68(+1.11%) |
Mar 24, 2014 | 62.25 | 62.41 | 61.19 | 61.73 | 562,761 | -0.51(-0.83%) |
Mar 21, 2014 | 61.53 | 62.58 | 61.53 | 62.25 | 1,703,918 | +0.66(+1.07%) |
Mar 20, 2014 | 61.24 | 61.67 | 60.46 | 61.59 | 989,243 | +0.28(+0.45%) |
Mar 19, 2014 | 62.69 | 63.13 | 61.16 | 61.31 | 680,635 | -1.43(-2.27%) |
Mar 18, 2014 | 61.96 | 62.78 | 61.55 | 62.74 | 1,035,916 | +0.72(+1.15%) |
Mar 17, 2014 | 62.21 | 62.51 | 61.54 | 62.02 | 609,384 | +0.19(+0.30%) |
Mar 14, 2014 | 61.41 | 62.21 | 61.41 | 61.84 | 661,416 | +0.42(+0.68%) |
Mar 13, 2014 | 62.12 | 62.23 | 61.23 | 61.41 | 552,701 | -0.55(-0.88%) |
Mar 12, 2014 | 61.72 | 62.18 | 61.69 | 61.96 | 669,606 | +0.00(+0.00%) |
Mar 11, 2014 | 61.58 | 62.44 | 61.57 | 61.96 | 1,022,827 | +0.58(+0.94%) |
Mar 10, 2014 | 62.08 | 62.28 | 61.08 | 61.38 | 905,654 | -0.70(-1.12%) |
Mar 07, 2014 | 62.61 | 62.70 | 61.65 | 62.08 | 757,555 | -0.47(-0.75%) |
Mar 06, 2014 | 62.77 | 62.93 | 62.31 | 62.55 | 587,332 | -0.19(-0.30%) |
Mar 05, 2014 | 62.93 | 63.29 | 62.30 | 62.74 | 764,612 | -0.36(-0.57%) |
Mar 04, 2014 | 62.37 | 63.24 | 62.37 | 63.10 | 1,061,459 | +0.87(+1.39%) |
Mar 03, 2014 | 61.93 | 62.38 | 61.51 | 62.23 | 1,235,444 | -0.13(-0.20%) |
Feb 28, 2014 | 61.82 | 62.69 | 61.75 | 62.36 | 1,011,151 | +0.47(+0.76%) |
Feb 27, 2014 | 62.05 | 63.89 | 61.53 | 61.89 | 709,099 | -0.24(-0.39%) |
Feb 26, 2014 | 62.78 | 62.78 | 62.03 | 62.13 | 1,031,927 | -0.46(-0.73%) |
Feb 25, 2014 | 60.93 | 62.76 | 60.87 | 62.59 | 1,987,614 | +1.82(+3.00%) |
Feb 24, 2014 | 60.96 | 61.35 | 60.77 | 60.77 | 744,705 | -0.06(-0.10%) |
Feb 21, 2014 | 60.77 | 61.14 | 60.52 | 60.83 | 610,766 | +0.06(+0.10%) |
Feb 20, 2014 | 61.06 | 61.55 | 60.54 | 60.77 | 652,055 | -0.27(-0.44%) |
Feb 19, 2014 | 60.66 | 61.55 | 60.54 | 61.04 | 1,033,157 | +0.10(+0.16%) |
Feb 18, 2014 | 60.59 | 60.95 | 60.07 | 60.94 | 623,624 | +0.25(+0.41%) |
Feb 14, 2014 | 60.22 | 60.69 | 60.69 | 60.69 | 644,662 | +0.41(+0.68%) |
Feb 13, 2014 | 59.90 | 60.91 | 59.86 | 60.28 | 1,284,829 | -0.15(-0.25%) |
Feb 12, 2014 | 60.22 | 60.45 | 59.87 | 60.43 | 654,753 | +0.15(+0.25%) |
Feb 11, 2014 | 59.88 | 60.51 | 59.51 | 60.28 | 806,665 | +0.24(+0.40%) |
Feb 10, 2014 | 59.19 | 60.10 | 58.75 | 60.04 | 784,985 | +0.77(+1.30%) |
Feb 07, 2014 | 59.32 | 59.70 | 58.84 | 59.27 | 565,131 | +0.24(+0.40%) |
Feb 06, 2014 | 58.72 | 59.14 | 58.57 | 59.03 | 811,340 | +0.33(+0.57%) |
Feb 05, 2014 | 58.73 | 59.24 | 58.22 | 58.70 | 1,011,781 | -0.10(-0.17%) |
Feb 04, 2014 | 57.05 | 58.90 | 57.01 | 58.80 | 1,894,491 | +1.70(+2.97%) |