Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.91 | 68.44 | 67.75 | 68.40 | 1,260,350 | +1.29(+1.93%) |
Apr 29, 2014 | 66.94 | 67.39 | 66.76 | 67.11 | 854,356 | +0.98(+1.48%) |
Apr 28, 2014 | 66.20 | 66.38 | 65.72 | 66.13 | 1,193,549 | +0.35(+0.54%) |
Apr 25, 2014 | 66.55 | 66.55 | 65.67 | 65.78 | 1,075,556 | -1.00(-1.49%) |
Apr 24, 2014 | 66.99 | 67.16 | 66.38 | 66.77 | 1,249,410 | -0.42(-0.63%) |
Apr 23, 2014 | 67.28 | 67.38 | 66.93 | 67.20 | 592,478 | -0.14(-0.20%) |
Apr 22, 2014 | 67.52 | 67.74 | 67.25 | 67.33 | 986,715 | -0.30(-0.44%) |
Apr 21, 2014 | 67.42 | 67.72 | 67.00 | 67.63 | 660,354 | +0.25(+0.38%) |
Apr 17, 2014 | 67.04 | 67.37 | 67.37 | 67.37 | 1,887,425 | -1.56(-2.27%) |
Apr 16, 2014 | 67.69 | 68.99 | 67.43 | 68.94 | 1,242,439 | +1.37(+2.02%) |
Apr 15, 2014 | 67.46 | 67.74 | 66.53 | 67.57 | 1,337,619 | -0.06(-0.09%) |
Apr 14, 2014 | 66.79 | 67.66 | 66.55 | 67.63 | 980,317 | +1.25(+1.88%) |
Apr 11, 2014 | 66.67 | 67.02 | 66.33 | 66.38 | 838,315 | -1.31(-1.93%) |
Apr 10, 2014 | 68.77 | 68.81 | 67.34 | 67.69 | 1,174,312 | -1.10(-1.60%) |
Apr 09, 2014 | 68.41 | 68.83 | 67.89 | 68.78 | 1,652,682 | +0.83(+1.22%) |
Apr 08, 2014 | 67.42 | 68.18 | 67.30 | 67.96 | 887,414 | +0.84(+1.25%) |
Apr 07, 2014 | 67.74 | 67.87 | 66.80 | 67.12 | 1,164,785 | -0.94(-1.38%) |
Apr 04, 2014 | 68.23 | 68.71 | 67.88 | 68.06 | 1,421,126 | -0.17(-0.25%) |
Apr 03, 2014 | 68.50 | 68.57 | 68.10 | 68.23 | 593,063 | -0.18(-0.26%) |
Apr 02, 2014 | 68.70 | 68.76 | 67.91 | 68.40 | 1,585,221 | -0.66(-0.95%) |
Apr 01, 2014 | 68.80 | 69.11 | 68.64 | 69.06 | 1,111,383 | +0.39(+0.57%) |
Mar 31, 2014 | 68.57 | 69.13 | 68.32 | 68.67 | 793,257 | +0.73(+1.07%) |
Mar 28, 2014 | 67.76 | 68.20 | 67.63 | 67.95 | 838,112 | +0.79(+1.18%) |
Mar 27, 2014 | 67.09 | 67.71 | 66.95 | 67.15 | 2,331,289 | +0.15(+0.23%) |
Mar 26, 2014 | 67.00 | 67.06 | 66.45 | 67.00 | 1,622,284 | +0.53(+0.80%) |
Mar 25, 2014 | 66.03 | 66.60 | 65.80 | 66.47 | 802,824 | +0.67(+1.01%) |
Mar 24, 2014 | 65.77 | 65.95 | 65.22 | 65.80 | 911,702 | +0.45(+0.68%) |
Mar 21, 2014 | 65.30 | 66.14 | 65.25 | 65.35 | 1,165,625 | +0.35(+0.53%) |
Mar 20, 2014 | 64.37 | 65.09 | 64.33 | 65.01 | 658,554 | -0.30(-0.45%) |
Mar 19, 2014 | 65.70 | 65.95 | 64.70 | 65.30 | 1,868,494 | -0.60(-0.91%) |
Mar 18, 2014 | 65.25 | 65.99 | 65.20 | 65.90 | 783,192 | +0.71(+1.09%) |
Mar 17, 2014 | 65.08 | 65.54 | 64.97 | 65.19 | 1,410,331 | +1.57(+2.47%) |
Mar 14, 2014 | 63.42 | 64.15 | 63.41 | 63.62 | 2,089,626 | +0.39(+0.61%) |
Mar 13, 2014 | 65.09 | 65.19 | 63.00 | 63.23 | 1,594,054 | -1.63(-2.51%) |
Mar 12, 2014 | 64.92 | 65.09 | 64.64 | 64.86 | 1,082,804 | -0.59(-0.90%) |
Mar 11, 2014 | 65.63 | 66.04 | 65.32 | 65.46 | 1,059,760 | +0.12(+0.18%) |
Mar 10, 2014 | 65.51 | 65.73 | 64.92 | 65.34 | 437,813 | -0.70(-1.06%) |
Mar 07, 2014 | 66.61 | 66.66 | 65.73 | 66.04 | 868,422 | -0.91(-1.36%) |
Mar 06, 2014 | 66.96 | 67.14 | 66.74 | 66.95 | 793,510 | +0.83(+1.25%) |
Mar 05, 2014 | 66.30 | 66.53 | 66.02 | 66.12 | 1,114,640 | -0.57(-0.85%) |
Mar 04, 2014 | 66.82 | 66.93 | 66.50 | 66.69 | 786,572 | +1.03(+1.57%) |
Mar 03, 2014 | 66.55 | 66.71 | 65.48 | 65.66 | 1,291,466 | -2.15(-3.18%) |
Feb 28, 2014 | 67.88 | 68.40 | 67.44 | 67.81 | 1,391,579 | +0.46(+0.69%) |
Feb 27, 2014 | 66.84 | 67.44 | 66.77 | 67.35 | 643,698 | +0.18(+0.26%) |
Feb 26, 2014 | 67.44 | 67.73 | 66.96 | 67.17 | 831,516 | -0.24(-0.35%) |
Feb 25, 2014 | 67.63 | 67.82 | 67.14 | 67.41 | 1,222,160 | +0.26(+0.39%) |
Feb 24, 2014 | 67.17 | 67.59 | 66.87 | 67.14 | 563,340 | +0.27(+0.40%) |
Feb 21, 2014 | 67.19 | 67.50 | 66.87 | 66.87 | 856,544 | -0.22(-0.33%) |
Feb 20, 2014 | 66.93 | 67.18 | 66.62 | 67.09 | 920,843 | -0.08(-0.11%) |
Feb 19, 2014 | 67.60 | 67.97 | 67.14 | 67.17 | 1,851,874 | -0.61(-0.90%) |
Feb 18, 2014 | 68.12 | 68.12 | 67.67 | 67.78 | 1,312,664 | +0.08(+0.12%) |
Feb 14, 2014 | 67.30 | 67.69 | 67.69 | 67.69 | 1,009,720 | +0.83(+1.24%) |
Feb 13, 2014 | 65.85 | 66.93 | 65.85 | 66.87 | 774,583 | +0.98(+1.49%) |
Feb 12, 2014 | 65.46 | 66.14 | 65.46 | 65.89 | 1,520,296 | -0.06(-0.09%) |
Feb 11, 2014 | 65.05 | 66.07 | 65.03 | 65.95 | 969,345 | +1.50(+2.32%) |
Feb 10, 2014 | 64.54 | 64.61 | 64.35 | 64.45 | 501,287 | -0.32(-0.50%) |
Feb 07, 2014 | 64.52 | 64.78 | 64.11 | 64.77 | 570,143 | +0.35(+0.54%) |
Feb 06, 2014 | 63.72 | 64.78 | 63.67 | 64.43 | 842,111 | +1.06(+1.67%) |
Feb 05, 2014 | 63.08 | 63.58 | 63.01 | 63.37 | 1,323,609 | -0.24(-0.38%) |
Feb 04, 2014 | 63.83 | 63.88 | 63.45 | 63.61 | 831,773 | +0.19(+0.31%) |