Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.30 | 67.38 | 67.24 | 67.30 | 2,349,110 | +0.05(+0.07%) |
Apr 29, 2014 | 67.30 | 67.30 | 67.22 | 67.25 | 1,542,880 | -0.02(-0.02%) |
Apr 28, 2014 | 67.20 | 67.27 | 67.15 | 67.27 | 1,625,183 | +0.10(+0.15%) |
Apr 25, 2014 | 67.19 | 67.24 | 67.11 | 67.17 | 1,819,153 | +0.02(+0.02%) |
Apr 24, 2014 | 67.20 | 67.22 | 67.07 | 67.15 | 3,298,472 | -0.03(-0.05%) |
Apr 23, 2014 | 67.20 | 67.21 | 67.14 | 67.19 | 2,372,146 | +0.02(+0.02%) |
Apr 22, 2014 | 67.19 | 67.20 | 67.11 | 67.17 | 2,887,617 | +0.05(+0.07%) |
Apr 21, 2014 | 67.12 | 67.20 | 67.11 | 67.12 | 1,548,492 | +0.03(+0.05%) |
Apr 17, 2014 | 67.07 | 67.09 | 67.09 | 67.09 | 1,465,840 | -0.11(-0.17%) |
Apr 16, 2014 | 67.24 | 67.24 | 67.11 | 67.20 | 1,952,410 | +0.08(+0.12%) |
Apr 15, 2014 | 67.12 | 67.19 | 67.01 | 67.12 | 5,065,592 | +0.03(+0.05%) |
Apr 14, 2014 | 66.91 | 67.14 | 66.91 | 67.09 | 3,670,804 | +0.28(+0.41%) |
Apr 11, 2014 | 66.99 | 67.03 | 66.78 | 66.81 | 8,339,362 | -0.24(-0.36%) |
Apr 10, 2014 | 67.27 | 67.27 | 67.06 | 67.06 | 2,748,644 | -0.16(-0.24%) |
Apr 09, 2014 | 67.17 | 67.25 | 67.07 | 67.22 | 2,570,931 | +0.07(+0.10%) |
Apr 08, 2014 | 67.06 | 67.15 | 66.99 | 67.15 | 2,665,911 | +0.15(+0.22%) |
Apr 07, 2014 | 67.07 | 67.12 | 67.01 | 67.01 | 2,010,887 | -0.08(-0.12%) |
Apr 04, 2014 | 67.12 | 67.15 | 67.06 | 67.09 | 3,435,202 | +0.11(+0.17%) |
Apr 03, 2014 | 67.02 | 67.06 | 66.96 | 66.98 | 1,265,666 | +0.02(+0.02%) |
Apr 02, 2014 | 66.96 | 67.01 | 66.93 | 66.96 | 1,619,955 | +0.00(+0.00%) |
Apr 01, 2014 | 66.98 | 67.01 | 66.93 | 66.96 | 4,077,852 | +0.03(+0.04%) |
Mar 31, 2014 | 66.95 | 66.96 | 66.90 | 66.93 | 1,476,637 | +0.08(+0.12%) |
Mar 28, 2014 | 66.85 | 66.90 | 66.79 | 66.85 | 1,090,372 | +0.08(+0.12%) |
Mar 27, 2014 | 66.82 | 66.82 | 66.69 | 66.77 | 1,792,462 | +0.03(+0.05%) |
Mar 26, 2014 | 66.85 | 66.91 | 66.74 | 66.74 | 2,101,987 | -0.05(-0.07%) |
Mar 25, 2014 | 66.78 | 66.85 | 66.75 | 66.78 | 1,539,268 | +0.03(+0.05%) |
Mar 24, 2014 | 66.75 | 66.77 | 66.62 | 66.75 | 1,848,189 | +0.15(+0.22%) |
Mar 21, 2014 | 66.67 | 66.74 | 66.56 | 66.61 | 2,072,226 | -0.06(-0.10%) |
Mar 20, 2014 | 66.40 | 66.67 | 66.40 | 66.67 | 2,071,100 | +0.23(+0.34%) |
Mar 19, 2014 | 66.74 | 66.75 | 66.36 | 66.44 | 4,929,862 | -0.23(-0.34%) |
Mar 18, 2014 | 66.57 | 66.72 | 66.54 | 66.67 | 1,979,391 | +0.21(+0.32%) |
Mar 17, 2014 | 66.49 | 66.57 | 66.46 | 66.46 | 1,729,442 | +0.06(+0.10%) |
Mar 14, 2014 | 66.43 | 66.53 | 66.40 | 66.40 | 1,727,971 | -0.10(-0.15%) |
Mar 13, 2014 | 66.62 | 66.64 | 66.38 | 66.49 | 3,650,327 | -0.10(-0.15%) |
Mar 12, 2014 | 66.57 | 66.64 | 66.51 | 66.59 | 2,289,969 | +0.02(+0.02%) |
Mar 11, 2014 | 66.61 | 66.65 | 66.51 | 66.57 | 1,581,930 | +0.03(+0.05%) |
Mar 10, 2014 | 66.54 | 66.59 | 66.49 | 66.54 | 2,429,445 | -0.03(-0.05%) |
Mar 07, 2014 | 66.74 | 66.77 | 66.53 | 66.57 | 4,729,152 | -0.19(-0.29%) |
Mar 06, 2014 | 66.91 | 66.98 | 66.77 | 66.77 | 1,077,773 | -0.16(-0.24%) |
Mar 05, 2014 | 67.00 | 67.00 | 66.87 | 66.93 | 2,318,565 | -0.05(-0.07%) |
Mar 04, 2014 | 66.91 | 66.99 | 66.87 | 66.98 | 1,915,543 | +0.16(+0.24%) |
Mar 03, 2014 | 66.80 | 66.85 | 66.57 | 66.82 | 2,670,087 | -0.13(-0.19%) |
Feb 28, 2014 | 66.81 | 66.94 | 66.73 | 66.94 | 1,609,610 | +0.16(+0.24%) |
Feb 27, 2014 | 66.70 | 66.81 | 66.69 | 66.78 | 1,080,033 | +0.13(+0.19%) |
Feb 26, 2014 | 66.69 | 66.70 | 66.59 | 66.65 | 1,927,620 | +0.06(+0.10%) |
Feb 25, 2014 | 66.55 | 66.65 | 66.17 | 66.59 | 3,511,115 | +0.14(+0.22%) |
Feb 24, 2014 | 66.43 | 66.55 | 66.33 | 66.44 | 1,798,303 | +0.11(+0.17%) |
Feb 21, 2014 | 66.33 | 66.38 | 66.29 | 66.33 | 1,351,401 | +0.11(+0.17%) |
Feb 20, 2014 | 66.12 | 66.28 | 66.04 | 66.22 | 2,444,084 | +0.19(+0.29%) |
Feb 19, 2014 | 66.17 | 66.22 | 66.01 | 66.02 | 3,040,269 | -0.06(-0.10%) |
Feb 18, 2014 | 66.09 | 66.17 | 66.01 | 66.09 | 3,744,552 | +0.06(+0.10%) |
Feb 14, 2014 | 65.93 | 66.02 | 66.02 | 66.02 | 1,241,801 | +0.13(+0.20%) |
Feb 13, 2014 | 65.80 | 65.96 | 65.77 | 65.90 | 1,889,168 | +0.11(+0.17%) |
Feb 12, 2014 | 65.88 | 65.90 | 65.75 | 65.78 | 1,384,407 | -0.05(-0.07%) |
Feb 11, 2014 | 65.70 | 65.86 | 65.67 | 65.83 | 3,690,364 | +0.16(+0.25%) |
Feb 10, 2014 | 65.67 | 65.73 | 65.59 | 65.67 | 3,166,146 | +0.02(+0.02%) |
Feb 07, 2014 | 65.56 | 65.67 | 65.46 | 65.65 | 4,661,638 | +0.29(+0.44%) |
Feb 06, 2014 | 65.30 | 65.40 | 65.19 | 65.36 | 1,775,093 | +0.21(+0.32%) |
Feb 05, 2014 | 65.23 | 65.25 | 65.10 | 65.15 | 4,182,316 | +0.02(+0.02%) |
Feb 04, 2014 | 65.28 | 65.36 | 65.14 | 65.14 | 3,835,024 | -0.02(-0.02%) |