Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.86 | 67.42 | 66.77 | 67.23 | 2,780,671 | +0.42(+0.63%) |
Apr 29, 2014 | 67.36 | 67.47 | 66.72 | 66.81 | 2,067,855 | -0.37(-0.55%) |
Apr 28, 2014 | 67.08 | 67.45 | 66.65 | 67.18 | 2,036,477 | +0.31(+0.46%) |
Apr 25, 2014 | 67.06 | 67.28 | 66.75 | 66.87 | 1,321,546 | -0.39(-0.57%) |
Apr 24, 2014 | 67.81 | 67.83 | 66.87 | 67.26 | 4,430,857 | -0.38(-0.56%) |
Apr 23, 2014 | 67.34 | 67.69 | 66.95 | 67.64 | 1,835,287 | +0.08(+0.12%) |
Apr 22, 2014 | 66.84 | 67.72 | 66.69 | 67.56 | 2,692,908 | +0.68(+1.01%) |
Apr 21, 2014 | 66.72 | 66.88 | 66.25 | 66.88 | 1,829,576 | +0.35(+0.53%) |
Apr 17, 2014 | 66.40 | 66.52 | 66.52 | 66.52 | 2,268,856 | +0.22(+0.33%) |
Apr 16, 2014 | 66.22 | 66.40 | 65.95 | 66.31 | 1,998,452 | +0.56(+0.86%) |
Apr 15, 2014 | 65.44 | 65.89 | 65.08 | 65.74 | 2,129,789 | +0.30(+0.46%) |
Apr 14, 2014 | 65.20 | 65.73 | 64.88 | 65.45 | 2,024,737 | +0.61(+0.94%) |
Apr 11, 2014 | 65.39 | 65.64 | 64.83 | 64.83 | 2,837,728 | -0.80(-1.23%) |
Apr 10, 2014 | 65.88 | 66.28 | 65.38 | 65.64 | 3,096,646 | -0.26(-0.39%) |
Apr 09, 2014 | 65.72 | 66.00 | 65.12 | 65.90 | 2,452,856 | +0.30(+0.45%) |
Apr 08, 2014 | 64.94 | 65.74 | 64.53 | 65.60 | 3,716,221 | +0.93(+1.43%) |
Apr 07, 2014 | 64.78 | 65.56 | 64.63 | 64.67 | 4,334,913 | -0.05(-0.07%) |
Apr 04, 2014 | 65.51 | 65.54 | 64.22 | 64.72 | 3,597,979 | -0.42(-0.64%) |
Apr 03, 2014 | 65.22 | 65.44 | 64.70 | 65.14 | 1,904,927 | -0.02(-0.02%) |
Apr 02, 2014 | 65.34 | 66.00 | 65.04 | 65.15 | 2,696,506 | -0.27(-0.42%) |
Apr 01, 2014 | 65.72 | 65.81 | 64.86 | 65.43 | 3,011,826 | -0.21(-0.32%) |
Mar 31, 2014 | 66.20 | 66.53 | 65.48 | 65.64 | 2,443,936 | -0.21(-0.32%) |
Mar 28, 2014 | 64.92 | 66.24 | 64.87 | 65.84 | 3,078,248 | +1.17(+1.81%) |
Mar 27, 2014 | 64.70 | 65.00 | 64.14 | 64.67 | 2,356,943 | -0.11(-0.17%) |
Mar 26, 2014 | 65.63 | 66.08 | 64.73 | 64.79 | 3,083,327 | -0.72(-1.10%) |
Mar 25, 2014 | 65.41 | 65.62 | 64.95 | 65.51 | 2,480,055 | +0.65(+1.00%) |
Mar 24, 2014 | 65.28 | 65.63 | 64.27 | 64.86 | 2,672,806 | -0.14(-0.21%) |
Mar 21, 2014 | 65.61 | 65.68 | 64.75 | 64.99 | 4,373,247 | -0.13(-0.20%) |
Mar 20, 2014 | 64.58 | 65.15 | 64.22 | 65.12 | 2,264,334 | +0.44(+0.68%) |
Mar 19, 2014 | 65.63 | 66.53 | 64.38 | 64.68 | 2,490,883 | -0.90(-1.37%) |
Mar 18, 2014 | 65.58 | 65.97 | 65.34 | 65.58 | 1,833,506 | +0.05(+0.07%) |
Mar 17, 2014 | 64.76 | 65.73 | 64.76 | 65.53 | 3,094,417 | +1.08(+1.68%) |
Mar 14, 2014 | 64.22 | 64.99 | 64.18 | 64.45 | 2,115,436 | +0.03(+0.05%) |
Mar 13, 2014 | 64.95 | 65.13 | 64.35 | 64.42 | 3,048,450 | -0.39(-0.61%) |
Mar 12, 2014 | 65.14 | 65.37 | 64.55 | 64.81 | 3,066,060 | -0.69(-1.05%) |
Mar 11, 2014 | 64.99 | 65.63 | 64.79 | 65.50 | 1,933,386 | +0.42(+0.64%) |
Mar 10, 2014 | 65.01 | 65.33 | 64.52 | 65.08 | 1,613,458 | -0.10(-0.16%) |
Mar 07, 2014 | 65.68 | 65.68 | 64.37 | 65.19 | 2,256,868 | -0.49(-0.74%) |
Mar 06, 2014 | 64.92 | 66.08 | 64.86 | 65.68 | 2,724,227 | +0.90(+1.39%) |
Mar 05, 2014 | 65.38 | 65.39 | 64.40 | 64.78 | 3,492,079 | -0.59(-0.91%) |
Mar 04, 2014 | 65.68 | 65.76 | 65.17 | 65.37 | 3,234,261 | +0.06(+0.10%) |
Mar 03, 2014 | 65.00 | 65.37 | 64.71 | 65.31 | 2,164,118 | -0.01(-0.01%) |
Feb 28, 2014 | 65.32 | 65.46 | 64.72 | 65.31 | 3,306,308 | +0.01(+0.01%) |
Feb 27, 2014 | 64.84 | 65.40 | 64.83 | 65.31 | 2,808,341 | +0.51(+0.78%) |
Feb 26, 2014 | 64.59 | 65.27 | 64.20 | 64.80 | 3,737,059 | +0.54(+0.84%) |
Feb 25, 2014 | 67.10 | 67.10 | 63.94 | 64.26 | 7,000,339 | -2.26(-3.40%) |
Feb 24, 2014 | 67.66 | 67.76 | 66.48 | 66.53 | 3,873,913 | -0.86(-1.27%) |
Feb 21, 2014 | 67.75 | 68.06 | 67.29 | 67.38 | 3,557,686 | -0.37(-0.54%) |
Feb 20, 2014 | 67.05 | 67.81 | 66.64 | 67.75 | 2,280,246 | +0.61(+0.91%) |
Feb 19, 2014 | 66.80 | 67.62 | 66.80 | 67.14 | 2,279,415 | +0.18(+0.26%) |
Feb 18, 2014 | 66.78 | 66.99 | 66.24 | 66.97 | 2,083,201 | +0.26(+0.40%) |
Feb 14, 2014 | 66.20 | 66.70 | 66.70 | 66.70 | 1,357,230 | +0.57(+0.86%) |
Feb 13, 2014 | 65.19 | 66.47 | 65.07 | 66.13 | 1,852,350 | +0.56(+0.86%) |
Feb 12, 2014 | 65.60 | 65.68 | 64.96 | 65.57 | 1,384,155 | -0.10(-0.16%) |
Feb 11, 2014 | 65.38 | 65.74 | 64.92 | 65.68 | 1,711,267 | +0.32(+0.49%) |
Feb 10, 2014 | 64.52 | 65.41 | 64.46 | 65.36 | 2,662,218 | +0.91(+1.42%) |
Feb 07, 2014 | 64.22 | 64.70 | 63.65 | 64.44 | 2,781,137 | +0.50(+0.78%) |
Feb 06, 2014 | 63.51 | 63.97 | 63.20 | 63.94 | 2,408,575 | +0.60(+0.95%) |
Feb 05, 2014 | 63.29 | 63.84 | 63.17 | 63.34 | 1,815,434 | -0.10(-0.16%) |
Feb 04, 2014 | 63.46 | 63.73 | 62.84 | 63.45 | 2,747,143 | +0.25(+0.39%) |