Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.64 | 66.69 | 65.10 | 65.36 | 1,983,372 | -1.17(-1.75%) |
Apr 29, 2014 | 66.46 | 67.16 | 65.83 | 66.52 | 2,631,256 | +0.81(+1.23%) |
Apr 28, 2014 | 66.59 | 66.70 | 65.11 | 65.71 | 2,603,403 | -0.56(-0.85%) |
Apr 25, 2014 | 67.80 | 67.90 | 65.77 | 66.28 | 2,779,142 | -1.97(-2.88%) |
Apr 24, 2014 | 66.76 | 69.46 | 66.10 | 68.24 | 3,191,943 | -0.11(-0.16%) |
Apr 23, 2014 | 66.77 | 68.47 | 66.77 | 68.35 | 2,797,602 | +0.70(+1.04%) |
Apr 22, 2014 | 67.72 | 67.94 | 67.24 | 67.65 | 1,779,612 | -0.33(-0.48%) |
Apr 21, 2014 | 67.70 | 68.09 | 67.32 | 67.98 | 1,500,855 | +0.22(+0.32%) |
Apr 17, 2014 | 66.18 | 67.76 | 67.76 | 67.76 | 2,427,763 | +1.38(+2.09%) |
Apr 16, 2014 | 66.13 | 66.41 | 65.76 | 66.38 | 1,875,028 | +0.96(+1.46%) |
Apr 15, 2014 | 64.15 | 65.45 | 63.75 | 65.42 | 1,804,596 | +1.16(+1.80%) |
Apr 14, 2014 | 63.97 | 64.63 | 63.30 | 64.26 | 1,070,879 | +1.03(+1.63%) |
Apr 11, 2014 | 63.03 | 64.05 | 63.03 | 63.23 | 1,504,084 | -0.07(-0.12%) |
Apr 10, 2014 | 64.50 | 64.63 | 63.08 | 63.31 | 1,462,097 | -1.14(-1.77%) |
Apr 09, 2014 | 64.41 | 64.58 | 63.86 | 64.45 | 1,412,553 | +0.21(+0.33%) |
Apr 08, 2014 | 63.09 | 64.44 | 63.08 | 64.24 | 1,729,122 | +1.07(+1.70%) |
Apr 07, 2014 | 63.89 | 64.10 | 63.03 | 63.16 | 1,326,707 | -0.89(-1.39%) |
Apr 04, 2014 | 65.47 | 66.15 | 63.92 | 64.05 | 2,779,206 | -0.86(-1.32%) |
Apr 03, 2014 | 64.44 | 65.30 | 64.25 | 64.91 | 2,199,113 | +0.83(+1.29%) |
Apr 02, 2014 | 63.60 | 64.28 | 63.39 | 64.08 | 1,839,487 | -0.17(-0.27%) |
Apr 01, 2014 | 64.71 | 64.79 | 63.95 | 64.25 | 2,404,280 | -0.43(-0.66%) |
Mar 31, 2014 | 64.93 | 65.54 | 64.05 | 64.68 | 2,341,766 | -0.09(-0.14%) |
Mar 28, 2014 | 63.16 | 64.94 | 63.01 | 64.77 | 3,244,137 | +1.92(+3.06%) |
Mar 27, 2014 | 61.73 | 63.27 | 61.33 | 62.85 | 2,359,299 | +1.23(+1.99%) |
Mar 26, 2014 | 61.88 | 62.53 | 61.41 | 61.62 | 1,484,716 | +0.05(+0.09%) |
Mar 25, 2014 | 61.23 | 61.81 | 61.02 | 61.57 | 1,462,973 | +0.76(+1.26%) |
Mar 24, 2014 | 61.35 | 61.63 | 60.32 | 60.80 | 1,173,965 | -0.31(-0.51%) |
Mar 21, 2014 | 61.31 | 61.65 | 60.59 | 61.11 | 2,279,432 | +0.26(+0.43%) |
Mar 20, 2014 | 59.89 | 60.92 | 59.52 | 60.85 | 1,347,702 | +0.79(+1.32%) |
Mar 19, 2014 | 61.31 | 61.35 | 59.82 | 60.06 | 2,257,906 | -1.31(-2.14%) |
Mar 18, 2014 | 60.77 | 61.55 | 60.51 | 61.37 | 1,417,681 | +0.68(+1.13%) |
Mar 17, 2014 | 60.82 | 61.18 | 60.44 | 60.69 | 1,226,705 | +0.01(+0.01%) |
Mar 14, 2014 | 60.78 | 61.09 | 60.32 | 60.68 | 2,618,841 | -0.27(-0.45%) |
Mar 13, 2014 | 62.26 | 62.26 | 60.71 | 60.95 | 1,640,100 | -1.15(-1.85%) |
Mar 12, 2014 | 61.77 | 62.15 | 61.00 | 62.10 | 1,419,918 | -0.14(-0.22%) |
Mar 11, 2014 | 62.80 | 63.62 | 62.08 | 62.23 | 2,743,922 | -0.66(-1.04%) |
Mar 10, 2014 | 63.01 | 63.01 | 62.49 | 62.89 | 1,573,873 | -0.15(-0.23%) |
Mar 07, 2014 | 62.86 | 63.05 | 62.37 | 63.03 | 1,451,677 | +0.41(+0.65%) |
Mar 06, 2014 | 61.93 | 62.82 | 61.69 | 62.62 | 1,555,046 | +0.58(+0.94%) |
Mar 05, 2014 | 62.97 | 63.00 | 61.81 | 62.04 | 1,694,563 | -0.80(-1.27%) |
Mar 04, 2014 | 62.66 | 63.02 | 62.04 | 62.84 | 1,755,019 | +0.96(+1.54%) |
Mar 03, 2014 | 62.35 | 63.46 | 61.79 | 61.89 | 2,054,857 | -0.72(-1.15%) |
Feb 28, 2014 | 61.98 | 62.92 | 61.85 | 62.61 | 2,416,805 | +0.75(+1.21%) |
Feb 27, 2014 | 62.20 | 62.44 | 61.56 | 61.86 | 2,510,360 | -0.50(-0.80%) |
Feb 26, 2014 | 62.57 | 63.35 | 62.12 | 62.36 | 2,634,346 | -0.26(-0.42%) |
Feb 25, 2014 | 62.96 | 63.17 | 62.14 | 62.62 | 2,551,479 | -0.50(-0.79%) |
Feb 24, 2014 | 61.71 | 64.19 | 60.88 | 63.13 | 4,096,074 | +2.25(+3.69%) |
Feb 21, 2014 | 61.49 | 61.52 | 60.81 | 60.88 | 2,326,018 | -0.24(-0.39%) |
Feb 20, 2014 | 60.28 | 61.38 | 60.18 | 61.11 | 3,113,364 | +0.47(+0.78%) |
Feb 19, 2014 | 60.17 | 61.39 | 60.17 | 60.64 | 4,386,768 | +0.05(+0.08%) |
Feb 18, 2014 | 60.40 | 60.92 | 60.23 | 60.59 | 2,906,564 | +0.17(+0.29%) |
Feb 14, 2014 | 60.47 | 60.42 | 60.42 | 60.42 | 2,272,905 | -0.08(-0.14%) |
Feb 13, 2014 | 59.88 | 60.98 | 59.73 | 60.50 | 2,529,448 | -0.08(-0.14%) |
Feb 12, 2014 | 60.71 | 60.91 | 60.16 | 60.59 | 2,202,755 | +0.19(+0.32%) |
Feb 11, 2014 | 60.78 | 60.80 | 60.20 | 60.39 | 4,189,195 | -0.29(-0.48%) |
Feb 10, 2014 | 60.17 | 60.79 | 59.20 | 60.69 | 4,670,694 | +0.41(+0.68%) |
Feb 07, 2014 | 57.74 | 60.49 | 57.74 | 60.28 | 6,613,315 | +3.27(+5.73%) |
Feb 06, 2014 | 55.31 | 57.19 | 54.76 | 57.01 | 8,428,809 | +1.42(+2.56%) |
Feb 05, 2014 | 56.67 | 56.78 | 55.50 | 55.59 | 2,972,946 | -1.04(-1.84%) |
Feb 04, 2014 | 56.48 | 57.28 | 56.19 | 56.63 | 3,031,518 | +0.50(+0.89%) |