Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 68.01 | 69.09 | 68.01 | 69.09 | 58,773 | +0.79(+1.16%) |
Apr 29, 2014 | 67.97 | 68.43 | 67.90 | 68.29 | 84,022 | +0.60(+0.88%) |
Apr 28, 2014 | 67.64 | 68.03 | 67.11 | 67.69 | 44,462 | +0.25(+0.36%) |
Apr 25, 2014 | 68.18 | 68.18 | 67.41 | 67.45 | 127,704 | -0.61(-0.90%) |
Apr 24, 2014 | 69.33 | 69.33 | 68.00 | 68.06 | 78,933 | -0.88(-1.28%) |
Apr 23, 2014 | 69.73 | 69.73 | 68.67 | 68.95 | 189,504 | -1.20(-1.71%) |
Apr 22, 2014 | 69.80 | 70.37 | 69.63 | 70.15 | 74,421 | +0.43(+0.62%) |
Apr 21, 2014 | 69.91 | 69.91 | 69.57 | 69.72 | 61,564 | +0.02(+0.04%) |
Apr 17, 2014 | 69.33 | 69.69 | 69.69 | 69.69 | 91,280 | +0.57(+0.83%) |
Apr 16, 2014 | 69.19 | 69.19 | 68.51 | 69.12 | 50,282 | +0.61(+0.90%) |
Apr 15, 2014 | 68.39 | 68.59 | 67.73 | 68.50 | 92,447 | +0.12(+0.18%) |
Apr 14, 2014 | 68.45 | 68.55 | 67.96 | 68.38 | 55,579 | +0.32(+0.47%) |
Apr 11, 2014 | 68.74 | 68.76 | 68.01 | 68.06 | 60,408 | -0.87(-1.26%) |
Apr 10, 2014 | 69.72 | 70.09 | 68.89 | 68.93 | 430,436 | -0.77(-1.10%) |
Apr 09, 2014 | 69.82 | 69.82 | 69.26 | 69.70 | 49,057 | -0.03(-0.05%) |
Apr 08, 2014 | 69.05 | 69.73 | 68.91 | 69.73 | 76,096 | +0.77(+1.12%) |
Apr 07, 2014 | 69.21 | 69.44 | 68.91 | 68.96 | 68,884 | -0.56(-0.80%) |
Apr 04, 2014 | 70.82 | 70.82 | 69.42 | 69.52 | 53,082 | -0.76(-1.08%) |
Apr 03, 2014 | 70.40 | 70.47 | 70.10 | 70.28 | 72,384 | -0.17(-0.24%) |
Apr 02, 2014 | 70.29 | 70.69 | 70.27 | 70.45 | 115,516 | +0.18(+0.26%) |
Apr 01, 2014 | 69.51 | 70.27 | 69.31 | 70.27 | 74,029 | +0.62(+0.89%) |
Mar 31, 2014 | 69.56 | 69.73 | 69.41 | 69.65 | 93,932 | +0.53(+0.77%) |
Mar 28, 2014 | 69.13 | 69.27 | 68.63 | 69.12 | 37,727 | +0.15(+0.22%) |
Mar 27, 2014 | 68.72 | 69.18 | 68.54 | 68.96 | 54,027 | +0.37(+0.54%) |
Mar 26, 2014 | 69.33 | 69.33 | 68.59 | 68.59 | 38,203 | -0.38(-0.55%) |
Mar 25, 2014 | 68.98 | 69.22 | 68.54 | 68.97 | 40,968 | +0.16(+0.24%) |
Mar 24, 2014 | 68.95 | 68.97 | 68.38 | 68.81 | 66,112 | +0.11(+0.17%) |
Mar 21, 2014 | 69.16 | 69.23 | 68.64 | 68.69 | 37,025 | -0.11(-0.15%) |
Mar 20, 2014 | 67.54 | 68.88 | 67.51 | 68.80 | 42,613 | +1.23(+1.82%) |
Mar 19, 2014 | 67.92 | 68.05 | 67.18 | 67.57 | 37,243 | -0.29(-0.42%) |
Mar 18, 2014 | 67.37 | 67.92 | 67.29 | 67.86 | 38,305 | +0.60(+0.89%) |
Mar 17, 2014 | 66.74 | 67.29 | 66.74 | 67.26 | 27,838 | +0.83(+1.24%) |
Mar 14, 2014 | 66.17 | 66.52 | 66.17 | 66.43 | 33,074 | +0.20(+0.31%) |
Mar 13, 2014 | 66.76 | 66.87 | 66.07 | 66.23 | 52,680 | -0.33(-0.49%) |
Mar 12, 2014 | 66.30 | 66.60 | 66.27 | 66.56 | 25,304 | +0.02(+0.04%) |
Mar 11, 2014 | 66.63 | 66.92 | 66.43 | 66.53 | 43,673 | -0.27(-0.40%) |
Mar 10, 2014 | 66.70 | 66.80 | 66.29 | 66.80 | 40,438 | -0.16(-0.24%) |
Mar 07, 2014 | 67.19 | 67.20 | 66.66 | 66.97 | 52,867 | -0.22(-0.33%) |
Mar 06, 2014 | 67.28 | 67.28 | 67.10 | 67.19 | 25,292 | +0.05(+0.07%) |
Mar 05, 2014 | 67.16 | 67.26 | 66.99 | 67.14 | 39,987 | -0.20(-0.29%) |
Mar 04, 2014 | 66.65 | 67.55 | 66.61 | 67.33 | 56,608 | +1.19(+1.81%) |
Mar 03, 2014 | 65.71 | 66.21 | 65.71 | 66.14 | 48,577 | +0.02(+0.02%) |
Feb 28, 2014 | 66.51 | 66.51 | 65.76 | 66.12 | 63,667 | -0.53(-0.80%) |
Feb 27, 2014 | 65.62 | 66.69 | 65.62 | 66.66 | 42,596 | +0.96(+1.46%) |
Feb 26, 2014 | 65.97 | 66.09 | 65.44 | 65.70 | 89,939 | -0.43(-0.64%) |
Feb 25, 2014 | 66.69 | 66.69 | 66.03 | 66.12 | 68,406 | -0.48(-0.72%) |
Feb 24, 2014 | 66.73 | 67.11 | 66.61 | 66.61 | 83,135 | -0.41(-0.61%) |
Feb 21, 2014 | 67.56 | 67.74 | 67.02 | 67.02 | 54,517 | -0.63(-0.93%) |
Feb 20, 2014 | 66.70 | 67.74 | 66.70 | 67.65 | 38,125 | +0.96(+1.44%) |
Feb 19, 2014 | 66.34 | 66.99 | 66.25 | 66.69 | 60,756 | +0.09(+0.14%) |
Feb 18, 2014 | 66.96 | 66.96 | 66.37 | 66.60 | 778,353 | -0.31(-0.46%) |
Feb 14, 2014 | 67.18 | 66.91 | 66.91 | 66.91 | 34,825 | -0.41(-0.61%) |
Feb 13, 2014 | 66.29 | 67.38 | 66.29 | 67.32 | 72,969 | +0.87(+1.31%) |
Feb 12, 2014 | 66.41 | 66.45 | 66.15 | 66.45 | 65,113 | +0.25(+0.37%) |
Feb 11, 2014 | 65.76 | 66.30 | 65.76 | 66.21 | 69,827 | +0.78(+1.19%) |
Feb 10, 2014 | 65.72 | 65.72 | 65.09 | 65.43 | 49,806 | -0.11(-0.16%) |
Feb 07, 2014 | 65.46 | 65.53 | 64.83 | 65.53 | 62,682 | +0.66(+1.02%) |
Feb 06, 2014 | 64.95 | 65.16 | 64.59 | 64.87 | 39,656 | -0.10(-0.15%) |
Feb 05, 2014 | 64.90 | 65.03 | 64.37 | 64.97 | 48,339 | +0.07(+0.11%) |
Feb 04, 2014 | 64.89 | 64.92 | 64.39 | 64.90 | 54,512 | +0.46(+0.71%) |