Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.23 | 67.36 | 65.58 | 66.96 | 847,068 | +0.52(+0.78%) |
Apr 29, 2014 | 66.92 | 67.16 | 66.27 | 66.44 | 647,573 | -0.30(-0.45%) |
Apr 28, 2014 | 66.17 | 66.78 | 65.52 | 66.74 | 1,126,499 | +0.96(+1.46%) |
Apr 25, 2014 | 67.08 | 67.51 | 65.38 | 65.78 | 1,009,140 | -0.97(-1.45%) |
Apr 24, 2014 | 67.62 | 67.82 | 66.49 | 66.75 | 818,157 | -0.33(-0.49%) |
Apr 23, 2014 | 67.65 | 67.83 | 66.70 | 67.08 | 793,287 | -0.68(-1.00%) |
Apr 22, 2014 | 67.14 | 68.14 | 66.80 | 67.76 | 923,151 | +0.53(+0.79%) |
Apr 21, 2014 | 67.27 | 67.50 | 65.92 | 67.23 | 811,213 | -0.32(-0.47%) |
Apr 17, 2014 | 67.55 | 67.55 | 67.55 | 0 | +2.13(+3.26%) | |
Apr 16, 2014 | 63.56 | 65.51 | 63.56 | 65.42 | 1,482,384 | +1.55(+2.43%) |
Apr 15, 2014 | 64.39 | 64.99 | 63.16 | 63.87 | 1,200,280 | -0.12(-0.19%) |
Apr 14, 2014 | 64.20 | 64.91 | 63.30 | 63.99 | 952,458 | +0.72(+1.14%) |
Apr 11, 2014 | 63.53 | 64.89 | 63.20 | 63.27 | 2,509,122 | -0.77(-1.20%) |
Apr 10, 2014 | 68.18 | 68.74 | 63.91 | 64.04 | 3,213,335 | -4.85(-7.04%) |
Apr 09, 2014 | 66.22 | 69.08 | 65.83 | 68.89 | 2,038,876 | +3.04(+4.62%) |
Apr 08, 2014 | 66.71 | 67.00 | 65.43 | 65.85 | 1,274,757 | -0.98(-1.47%) |
Apr 07, 2014 | 66.40 | 67.25 | 65.71 | 66.83 | 1,106,859 | +0.17(+0.26%) |
Apr 04, 2014 | 68.24 | 68.87 | 66.58 | 66.66 | 1,843,096 | -1.35(-1.99%) |
Apr 03, 2014 | 69.59 | 69.73 | 67.96 | 68.01 | 1,381,940 | -1.64(-2.35%) |
Apr 02, 2014 | 70.94 | 71.22 | 69.57 | 69.65 | 846,688 | -1.40(-1.97%) |
Apr 01, 2014 | 69.74 | 71.52 | 69.54 | 71.05 | 1,247,809 | +1.60(+2.30%) |
Mar 31, 2014 | 69.94 | 70.38 | 69.39 | 69.45 | 1,235,923 | -0.04(-0.06%) |
Mar 28, 2014 | 69.09 | 69.76 | 68.73 | 69.49 | 783,380 | +0.93(+1.36%) |
Mar 27, 2014 | 68.22 | 68.92 | 68.07 | 68.56 | 1,034,183 | +0.38(+0.56%) |
Mar 26, 2014 | 68.39 | 68.99 | 68.17 | 68.18 | 943,281 | -0.02(-0.03%) |
Mar 25, 2014 | 68.51 | 69.28 | 67.86 | 68.20 | 1,189,871 | +0.31(+0.46%) |
Mar 24, 2014 | 69.08 | 69.28 | 67.72 | 67.89 | 1,354,588 | -0.94(-1.37%) |
Mar 21, 2014 | 70.49 | 70.90 | 68.64 | 68.83 | 2,128,105 | -0.82(-1.18%) |
Mar 20, 2014 | 69.18 | 69.98 | 68.92 | 69.65 | 836,522 | +0.03(+0.04%) |
Mar 19, 2014 | 71.10 | 71.50 | 69.24 | 69.62 | 1,133,832 | -1.37(-1.93%) |
Mar 18, 2014 | 71.01 | 71.59 | 70.84 | 70.99 | 827,263 | +0.08(+0.11%) |
Mar 17, 2014 | 70.57 | 71.31 | 70.11 | 70.91 | 1,577,639 | +0.85(+1.21%) |
Mar 14, 2014 | 70.08 | 70.93 | 69.99 | 70.06 | 1,321,357 | -0.09(-0.13%) |
Mar 13, 2014 | 73.51 | 73.60 | 69.72 | 70.15 | 2,070,540 | -3.13(-4.27%) |
Mar 12, 2014 | 73.12 | 73.52 | 72.66 | 73.28 | 785,167 | -0.42(-0.57%) |
Mar 11, 2014 | 73.10 | 74.02 | 72.90 | 73.70 | 1,252,499 | +0.38(+0.52%) |
Mar 10, 2014 | 73.32 | 73.54 | 72.86 | 73.32 | 752,405 | -0.07(-0.10%) |
Mar 07, 2014 | 72.93 | 73.59 | 72.53 | 73.39 | 1,452,729 | +0.55(+0.76%) |
Mar 06, 2014 | 73.93 | 74.17 | 72.78 | 72.84 | 1,186,883 | -0.60(-0.82%) |
Mar 05, 2014 | 74.18 | 74.23 | 73.29 | 73.44 | 1,267,213 | -1.03(-1.38%) |
Mar 04, 2014 | 72.81 | 74.55 | 72.81 | 74.47 | 2,397,006 | +1.88(+2.59%) |
Mar 03, 2014 | 73.34 | 73.92 | 72.21 | 72.59 | 2,064,748 | -1.41(-1.91%) |
Feb 28, 2014 | 74.68 | 75.49 | 72.80 | 74.00 | 4,249,554 | +2.84(+3.99%) |
Feb 27, 2014 | 72.04 | 72.07 | 70.69 | 71.16 | 2,087,544 | +0.16(+0.23%) |
Feb 26, 2014 | 71.59 | 71.89 | 70.92 | 71.00 | 1,368,815 | -0.39(-0.55%) |
Feb 25, 2014 | 73.53 | 73.75 | 71.16 | 71.39 | 2,521,651 | -3.13(-4.20%) |
Feb 24, 2014 | 74.82 | 75.60 | 74.44 | 74.52 | 1,917,888 | -0.27(-0.36%) |
Feb 21, 2014 | 75.16 | 75.41 | 74.25 | 74.79 | 1,714,661 | +0.09(+0.12%) |
Feb 20, 2014 | 73.18 | 75.04 | 73.18 | 74.70 | 1,967,304 | +1.55(+2.12%) |
Feb 19, 2014 | 71.83 | 73.19 | 71.44 | 73.15 | 1,301,536 | +1.14(+1.58%) |
Feb 18, 2014 | 71.99 | 72.22 | 71.03 | 72.01 | 1,120,583 | +0.42(+0.59%) |
Feb 14, 2014 | 71.59 | 71.59 | 71.59 | 0 | +0.26(+0.36%) | |
Feb 13, 2014 | 71.29 | 71.51 | 70.33 | 71.33 | 1,481,060 | -0.47(-0.65%) |
Feb 12, 2014 | 73.30 | 73.30 | 71.55 | 71.80 | 1,824,099 | -1.18(-1.62%) |
Feb 11, 2014 | 70.94 | 73.24 | 70.87 | 72.98 | 2,512,996 | +2.29(+3.24%) |
Feb 10, 2014 | 67.82 | 70.77 | 67.16 | 70.69 | 1,393,152 | +2.22(+3.24%) |
Feb 07, 2014 | 68.10 | 69.40 | 66.98 | 68.47 | 1,648,071 | +0.45(+0.66%) |
Feb 06, 2014 | 66.99 | 68.46 | 66.60 | 68.02 | 1,587,437 | +1.37(+2.06%) |
Feb 05, 2014 | 66.87 | 67.39 | 66.52 | 66.65 | 1,819,530 | -0.74(-1.10%) |
Feb 04, 2014 | 67.27 | 67.59 | 66.54 | 67.39 | 1,406,664 | +0.45(+0.67%) |