Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 68.76 | 69.13 | 68.52 | 69.01 | 48,222 | +0.20(+0.30%) |
Apr 29, 2014 | 68.25 | 68.85 | 68.25 | 68.81 | 85,986 | +0.65(+0.95%) |
Apr 28, 2014 | 68.74 | 68.76 | 67.52 | 68.16 | 507,878 | -0.63(-0.91%) |
Apr 25, 2014 | 69.30 | 69.57 | 68.78 | 68.79 | 58,701 | -1.04(-1.48%) |
Apr 24, 2014 | 70.26 | 70.27 | 69.61 | 69.83 | 46,110 | -0.25(-0.36%) |
Apr 23, 2014 | 69.81 | 70.13 | 69.77 | 70.08 | 18,708 | +0.14(+0.19%) |
Apr 22, 2014 | 69.39 | 70.18 | 69.21 | 69.95 | 28,554 | +0.57(+0.82%) |
Apr 21, 2014 | 69.41 | 69.56 | 69.30 | 69.38 | 42,392 | -0.03(-0.05%) |
Apr 17, 2014 | 69.43 | 69.41 | 69.41 | 69.41 | 96,517 | +0.05(+0.07%) |
Apr 16, 2014 | 69.21 | 69.37 | 68.65 | 69.36 | 35,592 | +0.58(+0.84%) |
Apr 15, 2014 | 68.55 | 69.05 | 67.81 | 68.78 | 29,290 | +0.65(+0.95%) |
Apr 14, 2014 | 68.33 | 68.52 | 67.47 | 68.14 | 60,893 | +0.54(+0.79%) |
Apr 11, 2014 | 67.77 | 68.17 | 67.24 | 67.60 | 139,566 | -1.02(-1.49%) |
Apr 10, 2014 | 70.53 | 70.53 | 68.55 | 68.62 | 32,075 | -1.89(-2.69%) |
Apr 09, 2014 | 69.88 | 70.55 | 69.74 | 70.52 | 19,393 | +0.73(+1.05%) |
Apr 08, 2014 | 69.88 | 70.00 | 69.22 | 69.78 | 32,406 | +0.01(+0.01%) |
Apr 07, 2014 | 70.99 | 70.99 | 69.63 | 69.78 | 55,835 | -1.27(-1.79%) |
Apr 04, 2014 | 72.60 | 72.60 | 71.05 | 71.05 | 33,434 | -1.32(-1.82%) |
Apr 03, 2014 | 72.62 | 72.62 | 72.08 | 72.37 | 135,297 | -0.25(-0.35%) |
Apr 02, 2014 | 72.57 | 72.72 | 72.31 | 72.62 | 76,775 | +0.12(+0.16%) |
Apr 01, 2014 | 72.41 | 72.55 | 72.21 | 72.50 | 85,707 | +0.38(+0.53%) |
Mar 31, 2014 | 71.74 | 72.26 | 71.74 | 72.12 | 162,446 | +0.87(+1.22%) |
Mar 28, 2014 | 71.28 | 71.84 | 71.07 | 71.25 | 22,140 | +0.08(+0.11%) |
Mar 27, 2014 | 71.67 | 71.76 | 70.77 | 71.17 | 36,976 | -0.61(-0.85%) |
Mar 26, 2014 | 72.93 | 72.93 | 71.78 | 71.78 | 28,216 | -0.65(-0.90%) |
Mar 25, 2014 | 73.11 | 73.13 | 72.28 | 72.44 | 25,752 | -0.32(-0.44%) |
Mar 24, 2014 | 73.16 | 73.20 | 72.42 | 72.76 | 44,817 | -0.11(-0.15%) |
Mar 21, 2014 | 73.69 | 73.90 | 72.74 | 72.87 | 120,905 | -0.20(-0.28%) |
Mar 20, 2014 | 71.70 | 73.24 | 71.70 | 73.07 | 55,243 | +1.36(+1.90%) |
Mar 19, 2014 | 71.65 | 72.20 | 71.21 | 71.71 | 41,159 | +0.11(+0.15%) |
Mar 18, 2014 | 71.41 | 71.62 | 71.23 | 71.60 | 42,153 | +0.46(+0.65%) |
Mar 17, 2014 | 70.63 | 71.25 | 70.63 | 71.13 | 29,628 | +0.94(+1.34%) |
Mar 14, 2014 | 70.73 | 70.90 | 70.13 | 70.19 | 26,835 | -0.57(-0.81%) |
Mar 13, 2014 | 71.82 | 71.89 | 70.60 | 70.76 | 29,010 | -0.83(-1.16%) |
Mar 12, 2014 | 71.22 | 71.60 | 71.05 | 71.60 | 36,992 | -0.06(-0.08%) |
Mar 11, 2014 | 72.38 | 72.38 | 71.58 | 71.66 | 40,782 | -0.69(-0.95%) |
Mar 10, 2014 | 72.23 | 72.34 | 71.89 | 72.34 | 55,868 | +0.06(+0.08%) |
Mar 07, 2014 | 72.49 | 72.76 | 72.05 | 72.28 | 123,498 | +0.37(+0.52%) |
Mar 06, 2014 | 71.63 | 72.11 | 71.63 | 71.91 | 59,839 | +0.55(+0.77%) |
Mar 05, 2014 | 71.06 | 71.44 | 70.97 | 71.36 | 45,753 | +0.51(+0.72%) |
Mar 04, 2014 | 70.21 | 70.96 | 70.21 | 70.85 | 94,209 | +1.54(+2.23%) |
Mar 03, 2014 | 69.31 | 69.46 | 68.91 | 69.31 | 76,580 | -0.86(-1.22%) |
Feb 28, 2014 | 69.81 | 70.64 | 69.81 | 70.16 | 50,106 | +0.26(+0.38%) |
Feb 27, 2014 | 69.35 | 69.90 | 69.19 | 69.90 | 57,268 | +0.41(+0.59%) |
Feb 26, 2014 | 69.86 | 69.86 | 69.19 | 69.49 | 40,695 | -0.04(-0.06%) |
Feb 25, 2014 | 69.93 | 70.04 | 69.47 | 69.54 | 73,426 | -0.53(-0.76%) |
Feb 24, 2014 | 69.88 | 70.38 | 69.28 | 70.07 | 46,708 | +0.79(+1.14%) |
Feb 21, 2014 | 69.26 | 69.60 | 69.13 | 69.28 | 230,711 | +0.11(+0.16%) |
Feb 20, 2014 | 69.19 | 69.27 | 68.66 | 69.17 | 106,194 | +0.16(+0.23%) |
Feb 19, 2014 | 69.81 | 70.25 | 68.94 | 69.01 | 80,311 | -1.16(-1.65%) |
Feb 18, 2014 | 70.10 | 70.36 | 69.97 | 70.17 | 60,085 | +0.09(+0.13%) |
Feb 14, 2014 | 69.88 | 70.08 | 70.08 | 70.08 | 44,709 | +0.09(+0.13%) |
Feb 13, 2014 | 69.40 | 70.04 | 69.28 | 69.98 | 77,274 | +0.18(+0.25%) |
Feb 12, 2014 | 69.83 | 70.21 | 69.62 | 69.81 | 77,704 | +0.11(+0.16%) |
Feb 11, 2014 | 69.12 | 69.91 | 69.06 | 69.70 | 56,612 | +0.62(+0.90%) |
Feb 10, 2014 | 69.30 | 69.30 | 68.76 | 69.08 | 59,114 | +0.06(+0.09%) |
Feb 07, 2014 | 68.76 | 69.07 | 68.37 | 69.02 | 44,860 | +0.75(+1.09%) |
Feb 06, 2014 | 67.18 | 68.27 | 67.18 | 68.27 | 85,887 | +1.16(+1.73%) |
Feb 05, 2014 | 67.03 | 67.31 | 66.62 | 67.11 | 46,369 | -0.03(-0.05%) |
Feb 04, 2014 | 66.82 | 67.51 | 66.54 | 67.15 | 81,498 | +0.67(+1.01%) |