Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 70.09 | 70.09 | 69.17 | 69.40 | 178,772 | -0.77(-1.10%) |
Apr 29, 2014 | 71.32 | 72.33 | 69.40 | 70.17 | 215,009 | -0.77(-1.09%) |
Apr 28, 2014 | 69.32 | 74.87 | 69.24 | 70.94 | 390,465 | +2.77(+4.07%) |
Apr 25, 2014 | 68.86 | 69.24 | 68.01 | 68.17 | 171,165 | -0.77(-1.12%) |
Apr 24, 2014 | 68.32 | 69.17 | 67.51 | 68.94 | 158,659 | +0.92(+1.36%) |
Apr 23, 2014 | 68.63 | 69.01 | 67.23 | 68.01 | 336,318 | -0.62(-0.90%) |
Apr 22, 2014 | 68.71 | 69.48 | 68.01 | 68.63 | 125,380 | +0.15(+0.23%) |
Apr 21, 2014 | 68.71 | 68.71 | 67.63 | 68.47 | 122,862 | -0.54(-0.78%) |
Apr 17, 2014 | 68.63 | 69.01 | 69.01 | 69.01 | 94,049 | +0.46(+0.67%) |
Apr 16, 2014 | 67.78 | 68.94 | 66.78 | 68.55 | 103,922 | +1.16(+1.71%) |
Apr 15, 2014 | 68.32 | 68.32 | 66.01 | 67.40 | 153,461 | -0.54(-0.79%) |
Apr 14, 2014 | 69.48 | 69.83 | 67.16 | 67.93 | 108,675 | -0.54(-0.79%) |
Apr 11, 2014 | 69.48 | 69.63 | 67.93 | 68.47 | 121,775 | -1.62(-2.31%) |
Apr 10, 2014 | 72.09 | 72.48 | 70.09 | 70.09 | 130,574 | -2.16(-2.99%) |
Apr 09, 2014 | 72.02 | 72.98 | 71.17 | 72.25 | 107,817 | +0.39(+0.54%) |
Apr 08, 2014 | 71.48 | 72.63 | 70.86 | 71.86 | 121,860 | +0.54(+0.76%) |
Apr 07, 2014 | 72.17 | 72.33 | 70.09 | 71.32 | 144,446 | -1.31(-1.80%) |
Apr 04, 2014 | 73.25 | 73.48 | 72.09 | 72.63 | 163,173 | +0.15(+0.21%) |
Apr 03, 2014 | 74.79 | 75.56 | 70.86 | 72.48 | 299,782 | -2.46(-3.29%) |
Apr 02, 2014 | 74.94 | 75.48 | 74.48 | 74.94 | 69,368 | -0.08(-0.10%) |
Apr 01, 2014 | 76.95 | 76.95 | 74.14 | 75.02 | 109,787 | -1.77(-2.31%) |
Mar 31, 2014 | 74.79 | 77.18 | 74.48 | 76.79 | 126,991 | +2.70(+3.64%) |
Mar 28, 2014 | 73.17 | 75.24 | 73.17 | 74.10 | 68,865 | +1.00(+1.37%) |
Mar 27, 2014 | 74.87 | 75.64 | 72.94 | 73.10 | 118,963 | -2.00(-2.67%) |
Mar 26, 2014 | 78.56 | 78.64 | 75.10 | 75.10 | 97,337 | -2.77(-3.56%) |
Mar 25, 2014 | 78.64 | 79.18 | 77.18 | 77.87 | 108,369 | -0.08(-0.10%) |
Mar 24, 2014 | 79.57 | 79.95 | 76.80 | 77.95 | 86,658 | -1.16(-1.46%) |
Mar 21, 2014 | 79.95 | 80.26 | 78.87 | 79.10 | 169,944 | -0.23(-0.29%) |
Mar 20, 2014 | 79.33 | 79.87 | 77.95 | 79.33 | 62,052 | -0.39(-0.48%) |
Mar 19, 2014 | 81.11 | 81.41 | 78.95 | 79.72 | 87,176 | -1.00(-1.24%) |
Mar 18, 2014 | 80.80 | 81.11 | 80.18 | 80.72 | 137,492 | -0.15(-0.19%) |
Mar 17, 2014 | 81.80 | 82.34 | 80.53 | 80.87 | 125,136 | -0.31(-0.38%) |
Mar 14, 2014 | 76.87 | 81.49 | 76.87 | 81.18 | 324,328 | +6.47(+8.66%) |
Mar 13, 2014 | 76.02 | 76.79 | 73.98 | 74.71 | 154,681 | -0.92(-1.22%) |
Mar 12, 2014 | 76.48 | 76.75 | 75.10 | 75.64 | 119,561 | -1.46(-1.90%) |
Mar 11, 2014 | 77.64 | 78.56 | 76.72 | 77.10 | 140,296 | -0.23(-0.30%) |
Mar 10, 2014 | 77.02 | 77.87 | 76.02 | 77.33 | 126,820 | +0.23(+0.30%) |
Mar 07, 2014 | 78.02 | 78.72 | 76.64 | 77.10 | 147,243 | -1.23(-1.57%) |
Mar 06, 2014 | 79.10 | 79.49 | 78.10 | 78.33 | 287,382 | -0.39(-0.49%) |
Mar 05, 2014 | 77.49 | 78.95 | 77.10 | 78.72 | 112,699 | +0.92(+1.19%) |
Mar 04, 2014 | 76.33 | 78.18 | 76.10 | 77.79 | 220,066 | +2.77(+3.70%) |
Mar 03, 2014 | 74.87 | 75.87 | 73.87 | 75.02 | 211,695 | -0.39(-0.51%) |
Feb 28, 2014 | 74.64 | 76.18 | 74.10 | 75.41 | 257,689 | +1.00(+1.35%) |
Feb 27, 2014 | 73.63 | 74.79 | 72.33 | 74.40 | 260,514 | +0.69(+0.94%) |
Feb 26, 2014 | 74.48 | 75.25 | 73.36 | 73.71 | 195,750 | -0.85(-1.14%) |
Feb 25, 2014 | 78.10 | 78.18 | 74.10 | 74.56 | 515,236 | -3.77(-4.82%) |
Feb 24, 2014 | 72.94 | 79.26 | 72.40 | 78.33 | 459,577 | +5.78(+7.96%) |
Feb 21, 2014 | 71.86 | 72.86 | 70.32 | 72.56 | 282,623 | +1.23(+1.73%) |
Feb 20, 2014 | 70.86 | 72.33 | 69.36 | 71.32 | 274,837 | +0.54(+0.76%) |
Feb 19, 2014 | 71.94 | 73.17 | 70.59 | 70.78 | 182,553 | -1.69(-2.34%) |
Feb 18, 2014 | 73.33 | 74.02 | 71.94 | 72.48 | 126,386 | -0.46(-0.63%) |
Feb 14, 2014 | 73.02 | 72.94 | 72.94 | 72.94 | 106,486 | -0.15(-0.21%) |
Feb 13, 2014 | 71.63 | 73.40 | 71.02 | 73.10 | 136,543 | +0.92(+1.28%) |
Feb 12, 2014 | 71.63 | 73.02 | 71.17 | 72.17 | 145,035 | +0.69(+0.97%) |
Feb 11, 2014 | 72.25 | 73.10 | 71.32 | 71.48 | 153,691 | -0.92(-1.28%) |
Feb 10, 2014 | 73.17 | 73.21 | 71.48 | 72.40 | 185,317 | -0.85(-1.16%) |
Feb 07, 2014 | 75.41 | 76.06 | 73.17 | 73.25 | 162,539 | -2.16(-2.86%) |
Feb 06, 2014 | 72.33 | 75.79 | 72.02 | 75.41 | 310,572 | +3.23(+4.48%) |
Feb 05, 2014 | 72.33 | 72.79 | 70.09 | 72.17 | 284,173 | -0.39(-0.53%) |
Feb 04, 2014 | 72.48 | 74.17 | 72.25 | 72.56 | 285,381 | +0.31(+0.43%) |