Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.53 | 69.06 | 67.08 | 68.94 | 643,516 | +1.38(+2.04%) |
Apr 29, 2014 | 66.83 | 67.94 | 66.48 | 67.56 | 350,970 | +0.90(+1.35%) |
Apr 28, 2014 | 66.46 | 67.67 | 65.59 | 66.66 | 474,054 | +0.51(+0.77%) |
Apr 25, 2014 | 66.87 | 67.10 | 65.92 | 66.15 | 488,515 | -0.88(-1.31%) |
Apr 24, 2014 | 68.01 | 68.53 | 66.73 | 67.03 | 610,126 | -0.60(-0.89%) |
Apr 23, 2014 | 68.41 | 68.47 | 67.61 | 67.63 | 311,297 | -0.77(-1.13%) |
Apr 22, 2014 | 67.54 | 69.06 | 67.54 | 68.40 | 322,032 | +0.90(+1.33%) |
Apr 21, 2014 | 67.59 | 67.92 | 67.35 | 67.50 | 297,119 | -0.07(-0.10%) |
Apr 17, 2014 | 67.43 | 67.57 | 67.57 | 67.57 | 283,600 | -0.18(-0.27%) |
Apr 16, 2014 | 67.23 | 68.16 | 66.68 | 67.75 | 380,700 | +0.94(+1.41%) |
Apr 15, 2014 | 66.70 | 67.40 | 65.55 | 66.81 | 389,908 | +0.25(+0.38%) |
Apr 14, 2014 | 66.23 | 67.21 | 65.75 | 66.56 | 393,607 | +0.83(+1.26%) |
Apr 11, 2014 | 65.61 | 67.15 | 65.61 | 65.73 | 365,949 | -0.76(-1.14%) |
Apr 10, 2014 | 66.73 | 68.87 | 66.30 | 66.49 | 373,305 | -2.14(-3.12%) |
Apr 09, 2014 | 67.47 | 68.76 | 67.27 | 68.63 | 270,915 | +1.35(+2.01%) |
Apr 08, 2014 | 66.91 | 67.75 | 66.50 | 67.28 | 438,152 | +0.39(+0.58%) |
Apr 07, 2014 | 67.64 | 68.04 | 66.23 | 66.89 | 555,843 | -0.96(-1.41%) |
Apr 04, 2014 | 69.55 | 69.67 | 67.79 | 67.85 | 442,836 | -1.36(-1.97%) |
Apr 03, 2014 | 70.03 | 70.78 | 68.75 | 69.21 | 389,962 | -0.91(-1.30%) |
Apr 02, 2014 | 70.45 | 70.75 | 70.05 | 70.12 | 311,395 | -0.19(-0.27%) |
Apr 01, 2014 | 69.59 | 70.62 | 69.47 | 70.31 | 718,335 | +0.87(+1.25%) |
Mar 31, 2014 | 67.73 | 69.52 | 67.53 | 69.44 | 866,595 | +2.38(+3.55%) |
Mar 28, 2014 | 67.74 | 68.40 | 66.98 | 67.06 | 664,096 | -0.52(-0.77%) |
Mar 27, 2014 | 68.80 | 68.88 | 67.25 | 67.58 | 829,559 | -1.23(-1.79%) |
Mar 26, 2014 | 71.04 | 71.27 | 68.78 | 68.81 | 878,629 | -1.93(-2.73%) |
Mar 25, 2014 | 71.60 | 71.83 | 70.58 | 70.74 | 402,835 | -0.52(-0.73%) |
Mar 24, 2014 | 71.97 | 72.45 | 70.56 | 71.26 | 603,889 | -1.44(-1.98%) |
Mar 21, 2014 | 73.18 | 73.53 | 72.23 | 72.70 | 933,383 | -0.20(-0.27%) |
Mar 20, 2014 | 72.35 | 72.98 | 72.05 | 72.90 | 271,467 | +0.36(+0.50%) |
Mar 19, 2014 | 73.21 | 73.24 | 72.20 | 72.54 | 309,493 | -0.81(-1.10%) |
Mar 18, 2014 | 72.60 | 73.52 | 72.60 | 73.35 | 264,631 | +0.86(+1.19%) |
Mar 17, 2014 | 72.38 | 73.47 | 72.31 | 72.49 | 314,237 | +0.37(+0.51%) |
Mar 14, 2014 | 71.61 | 72.65 | 71.61 | 72.12 | 351,176 | +0.30(+0.42%) |
Mar 13, 2014 | 73.23 | 73.29 | 71.56 | 71.82 | 420,065 | -1.26(-1.72%) |
Mar 12, 2014 | 72.27 | 73.24 | 72.00 | 73.08 | 478,974 | +0.43(+0.59%) |
Mar 11, 2014 | 72.94 | 73.30 | 72.31 | 72.65 | 324,354 | -0.18(-0.25%) |
Mar 10, 2014 | 72.72 | 73.35 | 72.22 | 72.83 | 444,037 | -0.17(-0.23%) |
Mar 07, 2014 | 72.36 | 73.02 | 72.11 | 73.00 | 478,131 | +0.78(+1.08%) |
Mar 06, 2014 | 71.50 | 72.66 | 71.23 | 72.22 | 380,504 | +0.73(+1.02%) |
Mar 05, 2014 | 71.45 | 72.00 | 70.95 | 71.49 | 493,526 | +0.10(+0.14%) |
Mar 04, 2014 | 70.08 | 71.73 | 69.99 | 71.39 | 558,129 | +1.89(+2.72%) |
Mar 03, 2014 | 68.61 | 69.84 | 68.28 | 69.50 | 448,588 | -0.06(-0.09%) |
Feb 28, 2014 | 69.23 | 70.35 | 69.05 | 69.56 | 497,414 | +0.11(+0.16%) |
Feb 27, 2014 | 68.80 | 69.67 | 68.64 | 69.45 | 544,685 | +0.49(+0.71%) |
Feb 26, 2014 | 68.34 | 69.44 | 68.25 | 68.96 | 552,846 | +0.82(+1.20%) |
Feb 25, 2014 | 67.50 | 68.28 | 67.43 | 68.14 | 352,016 | +0.59(+0.87%) |
Feb 24, 2014 | 66.68 | 67.96 | 66.54 | 67.55 | 512,855 | +1.01(+1.52%) |
Feb 21, 2014 | 65.90 | 66.80 | 65.32 | 66.54 | 391,745 | +0.77(+1.17%) |
Feb 20, 2014 | 65.95 | 66.24 | 65.16 | 65.77 | 464,316 | +0.03(+0.05%) |
Feb 19, 2014 | 66.24 | 66.86 | 65.72 | 65.74 | 362,648 | -0.63(-0.95%) |
Feb 18, 2014 | 66.80 | 66.81 | 66.29 | 66.37 | 521,459 | -0.27(-0.41%) |
Feb 14, 2014 | 66.80 | 66.64 | 66.64 | 66.64 | 496,100 | -0.42(-0.63%) |
Feb 13, 2014 | 66.23 | 67.54 | 65.62 | 67.06 | 639,990 | +0.81(+1.22%) |
Feb 12, 2014 | 65.63 | 66.41 | 65.53 | 66.25 | 526,815 | +0.85(+1.30%) |
Feb 11, 2014 | 64.63 | 65.82 | 64.63 | 65.40 | 459,496 | +0.76(+1.18%) |
Feb 10, 2014 | 65.20 | 65.38 | 63.97 | 64.64 | 425,992 | -0.69(-1.06%) |
Feb 07, 2014 | 62.81 | 65.45 | 62.46 | 65.33 | 853,292 | +2.82(+4.51%) |
Feb 06, 2014 | 62.90 | 64.03 | 61.28 | 62.51 | 2,447,190 | -4.06(-6.10%) |
Feb 05, 2014 | 66.53 | 67.03 | 65.87 | 66.57 | 514,597 | +0.04(+0.06%) |
Feb 04, 2014 | 65.96 | 66.76 | 65.39 | 66.53 | 687,655 | +0.82(+1.25%) |