Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.70 | 63.59 | 61.04 | 61.39 | 28,126 | -0.34(-0.56%) |
Apr 29, 2014 | 61.43 | 61.78 | 61.38 | 61.73 | 2,038 | +0.79(+1.30%) |
Apr 28, 2014 | 62.26 | 62.26 | 60.58 | 60.94 | 2,354 | +0.18(+0.29%) |
Apr 25, 2014 | 61.42 | 61.79 | 60.06 | 60.76 | 4,716 | -1.88(-3.00%) |
Apr 24, 2014 | 64.21 | 64.21 | 60.60 | 62.64 | 3,866 | -1.51(-2.35%) |
Apr 23, 2014 | 65.13 | 65.35 | 60.42 | 64.15 | 3,061 | -0.91(-1.40%) |
Apr 22, 2014 | 65.79 | 65.79 | 64.25 | 65.06 | 3,561 | +0.16(+0.24%) |
Apr 21, 2014 | 65.35 | 66.21 | 64.07 | 64.90 | 1,907 | -0.50(-0.77%) |
Apr 17, 2014 | 65.63 | 65.41 | 65.41 | 65.41 | 1,471 | -1.27(-1.91%) |
Apr 16, 2014 | 67.12 | 67.12 | 65.45 | 66.68 | 1,361 | +0.71(+1.07%) |
Apr 15, 2014 | 65.35 | 66.24 | 65.35 | 65.97 | 1,483 | -0.88(-1.32%) |
Apr 14, 2014 | 68.79 | 68.79 | 63.76 | 66.85 | 2,728 | +4.88(+7.88%) |
Apr 11, 2014 | 61.82 | 62.39 | 61.03 | 61.97 | 5,783 | -0.03(-0.04%) |
Apr 10, 2014 | 65.31 | 65.31 | 61.82 | 62.00 | 4,941 | -1.59(-2.50%) |
Apr 09, 2014 | 65.19 | 65.19 | 62.26 | 63.59 | 2,145 | +1.32(+2.13%) |
Apr 08, 2014 | 61.82 | 62.70 | 60.47 | 62.26 | 5,397 | +0.29(+0.47%) |
Apr 07, 2014 | 62.09 | 62.46 | 58.17 | 61.97 | 3,200 | -1.57(-2.48%) |
Apr 04, 2014 | 64.67 | 64.67 | 63.55 | 63.55 | 1,952 | -0.97(-1.50%) |
Apr 03, 2014 | 66.86 | 67.30 | 64.25 | 64.51 | 2,071 | -2.03(-3.05%) |
Apr 02, 2014 | 63.63 | 67.30 | 63.63 | 66.55 | 4,977 | -1.35(-2.00%) |
Apr 01, 2014 | 68.03 | 68.03 | 67.57 | 67.90 | 1,325 | -1.16(-1.68%) |
Mar 31, 2014 | 68.54 | 69.11 | 68.54 | 69.06 | 2,592 | +0.54(+0.78%) |
Mar 28, 2014 | 68.45 | 68.53 | 68.45 | 68.53 | 1,256 | +0.14(+0.21%) |
Mar 27, 2014 | 68.36 | 68.48 | 68.36 | 68.38 | 859 | +0.03(+0.04%) |
Mar 26, 2014 | 68.20 | 68.36 | 68.20 | 68.36 | 1,409 | -0.66(-0.96%) |
Mar 25, 2014 | 67.06 | 69.13 | 67.06 | 69.02 | 1,115 | +0.40(+0.58%) |
Mar 24, 2014 | 66.95 | 68.64 | 66.95 | 68.62 | 1,980 | +0.04(+0.05%) |
Mar 21, 2014 | 68.97 | 68.97 | 68.29 | 68.59 | 1,976 | -0.38(-0.55%) |
Mar 20, 2014 | 65.77 | 69.13 | 65.77 | 68.97 | 1,373 | -0.07(-0.10%) |
Mar 19, 2014 | 69.14 | 69.14 | 69.03 | 69.04 | 1,387 | -0.10(-0.14%) |
Mar 18, 2014 | 69.13 | 69.13 | 69.13 | 69.13 | 826 | +0.38(+0.55%) |
Mar 17, 2014 | 68.53 | 69.14 | 68.53 | 68.75 | 3,688 | +0.12(+0.18%) |
Mar 13, 2014 | 68.45 | 68.63 | 68.63 | 68.63 | 538 | -0.34(-0.50%) |
Mar 12, 2014 | 69.06 | 69.06 | 67.85 | 68.97 | 1,835 | +0.26(+0.37%) |
Mar 11, 2014 | 68.90 | 68.90 | 68.72 | 68.72 | 1,048 | -0.18(-0.27%) |
Mar 10, 2014 | 69.04 | 69.05 | 68.90 | 68.90 | 884 | +0.02(+0.03%) |
Mar 07, 2014 | 69.14 | 69.14 | 67.83 | 68.89 | 3,874 | +0.67(+0.98%) |
Mar 06, 2014 | 67.85 | 68.95 | 67.83 | 68.22 | 5,613 | -0.73(-1.06%) |
Mar 05, 2014 | 69.12 | 69.14 | 68.95 | 68.95 | 7,459 | -0.18(-0.27%) |
Mar 04, 2014 | 69.14 | 69.14 | 69.12 | 69.13 | 5,142 | +0.11(+0.17%) |
Mar 03, 2014 | 69.14 | 69.14 | 68.75 | 69.02 | 1,648 | +0.13(+0.19%) |
Feb 28, 2014 | 71.26 | 71.26 | 68.89 | 68.89 | 4,467 | -0.23(-0.33%) |
Feb 27, 2014 | 69.14 | 69.14 | 69.11 | 69.11 | 801 | -0.01(-0.01%) |
Feb 26, 2014 | 69.12 | 69.12 | 69.12 | 69.12 | 463 | +0.00(+0.00%) |
Feb 25, 2014 | 69.11 | 69.12 | 68.97 | 69.12 | 1,523 | +0.01(+0.01%) |
Feb 24, 2014 | 69.02 | 69.12 | 68.89 | 69.11 | 2,430 | +0.11(+0.15%) |
Feb 21, 2014 | 68.58 | 69.11 | 68.50 | 69.01 | 5,143 | +0.16(+0.23%) |
Feb 20, 2014 | 68.02 | 69.14 | 68.02 | 68.85 | 12,846 | +0.66(+0.97%) |
Feb 19, 2014 | 68.59 | 68.59 | 68.11 | 68.19 | 3,495 | -0.12(-0.18%) |
Feb 18, 2014 | 68.27 | 68.36 | 68.27 | 68.31 | 2,094 | +0.56(+0.83%) |
Feb 14, 2014 | 67.74 | 67.75 | 67.75 | 67.75 | 1,136 | -0.49(-0.72%) |
Feb 13, 2014 | 67.48 | 68.24 | 67.48 | 68.24 | 6,574 | +0.68(+1.00%) |
Feb 12, 2014 | 67.57 | 67.57 | 67.57 | 67.57 | 435 | -0.11(-0.16%) |
Feb 11, 2014 | 66.86 | 68.27 | 66.86 | 67.67 | 3,126 | -0.17(-0.25%) |
Feb 10, 2014 | 68.31 | 68.53 | 67.21 | 67.84 | 2,674 | -0.40(-0.58%) |
Feb 07, 2014 | 68.17 | 68.62 | 68.17 | 68.23 | 3,456 | +0.06(+0.09%) |
Feb 06, 2014 | 68.84 | 68.84 | 68.17 | 68.17 | 3,904 | -0.67(-0.97%) |
Feb 05, 2014 | 68.62 | 68.85 | 68.62 | 68.84 | 3,377 | -0.30(-0.43%) |
Feb 04, 2014 | 68.89 | 69.14 | 68.80 | 69.14 | 5,053 | -0.05(-0.08%) |