Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 68.68 | 69.51 | 68.67 | 69.43 | 1,689,172 | +0.32(+0.46%) |
Apr 29, 2014 | 68.88 | 69.50 | 68.61 | 69.11 | 1,989,187 | +0.65(+0.95%) |
Apr 28, 2014 | 69.52 | 69.67 | 67.86 | 68.46 | 2,332,731 | -0.60(-0.86%) |
Apr 25, 2014 | 68.44 | 70.72 | 68.34 | 69.06 | 4,076,587 | +1.08(+1.59%) |
Apr 24, 2014 | 68.82 | 70.83 | 67.84 | 67.97 | 1,621,498 | -0.21(-0.31%) |
Apr 23, 2014 | 68.22 | 68.55 | 67.89 | 68.19 | 1,249,691 | -0.41(-0.60%) |
Apr 22, 2014 | 68.38 | 69.45 | 68.23 | 68.60 | 2,350,836 | +0.77(+1.14%) |
Apr 21, 2014 | 67.97 | 68.28 | 67.55 | 67.83 | 1,966,826 | -0.03(-0.04%) |
Apr 17, 2014 | 67.89 | 67.86 | 67.86 | 67.86 | 1,596,448 | -0.22(-0.32%) |
Apr 16, 2014 | 67.92 | 68.28 | 67.37 | 68.08 | 1,190,409 | +0.49(+0.72%) |
Apr 15, 2014 | 67.22 | 67.88 | 66.74 | 67.59 | 2,181,606 | +0.33(+0.49%) |
Apr 14, 2014 | 67.27 | 67.70 | 66.74 | 67.26 | 2,109,698 | +0.79(+1.19%) |
Apr 11, 2014 | 67.20 | 67.57 | 66.40 | 66.47 | 2,498,815 | -0.98(-1.45%) |
Apr 10, 2014 | 68.78 | 68.89 | 67.31 | 67.45 | 1,950,303 | -1.39(-2.02%) |
Apr 09, 2014 | 68.33 | 68.86 | 67.94 | 68.85 | 1,456,662 | +0.52(+0.76%) |
Apr 08, 2014 | 68.55 | 69.43 | 68.20 | 68.32 | 2,589,902 | -0.06(-0.08%) |
Apr 07, 2014 | 70.36 | 70.57 | 67.93 | 68.38 | 2,858,772 | -2.19(-3.11%) |
Apr 04, 2014 | 72.31 | 72.56 | 70.52 | 70.57 | 2,427,441 | -1.27(-1.77%) |
Apr 03, 2014 | 72.23 | 72.62 | 71.39 | 71.84 | 2,190,041 | -0.36(-0.49%) |
Apr 02, 2014 | 71.94 | 72.43 | 71.60 | 72.20 | 1,686,393 | +0.07(+0.10%) |
Apr 01, 2014 | 71.29 | 72.15 | 71.07 | 72.13 | 2,305,922 | +1.06(+1.49%) |
Mar 31, 2014 | 71.56 | 71.93 | 70.90 | 71.07 | 2,124,417 | -0.04(-0.05%) |
Mar 28, 2014 | 71.10 | 71.54 | 70.78 | 71.10 | 1,050,208 | +0.17(+0.24%) |
Mar 27, 2014 | 70.77 | 71.28 | 70.32 | 70.93 | 2,068,838 | -0.13(-0.18%) |
Mar 26, 2014 | 72.31 | 72.31 | 71.04 | 71.06 | 1,773,482 | -0.87(-1.21%) |
Mar 25, 2014 | 72.57 | 72.88 | 71.27 | 71.93 | 1,489,837 | -0.13(-0.18%) |
Mar 24, 2014 | 72.56 | 72.97 | 71.32 | 72.05 | 1,775,839 | -0.58(-0.79%) |
Mar 21, 2014 | 74.55 | 74.55 | 72.58 | 72.63 | 2,468,729 | -1.14(-1.55%) |
Mar 20, 2014 | 73.09 | 73.78 | 72.97 | 73.77 | 917,203 | +0.44(+0.60%) |
Mar 19, 2014 | 73.40 | 73.82 | 72.81 | 73.33 | 1,278,258 | -0.41(-0.56%) |
Mar 18, 2014 | 73.59 | 73.92 | 73.32 | 73.74 | 1,262,337 | +0.10(+0.14%) |
Mar 17, 2014 | 73.36 | 74.22 | 73.15 | 73.64 | 1,293,705 | +0.59(+0.80%) |
Mar 14, 2014 | 73.28 | 73.50 | 72.77 | 73.06 | 1,431,572 | -0.22(-0.30%) |
Mar 13, 2014 | 74.20 | 74.46 | 73.09 | 73.28 | 1,704,685 | -0.71(-0.96%) |
Mar 12, 2014 | 74.14 | 74.23 | 73.59 | 73.99 | 2,315,703 | -0.31(-0.42%) |
Mar 11, 2014 | 75.02 | 75.34 | 73.90 | 74.30 | 1,840,489 | -0.50(-0.67%) |
Mar 10, 2014 | 74.75 | 75.27 | 74.34 | 74.81 | 2,394,312 | -0.35(-0.46%) |
Mar 07, 2014 | 74.32 | 75.32 | 73.66 | 75.15 | 3,038,498 | +1.34(+1.82%) |
Mar 06, 2014 | 73.55 | 74.17 | 73.54 | 73.81 | 1,419,317 | +0.09(+0.12%) |
Mar 05, 2014 | 73.96 | 73.96 | 73.25 | 73.72 | 2,054,010 | -0.26(-0.35%) |
Mar 04, 2014 | 71.80 | 74.28 | 71.77 | 73.97 | 3,346,852 | +2.78(+3.90%) |
Mar 03, 2014 | 71.85 | 71.99 | 70.61 | 71.19 | 1,774,396 | -0.26(-0.36%) |
Feb 28, 2014 | 70.76 | 71.59 | 70.65 | 71.45 | 2,535,466 | +0.05(+0.06%) |
Feb 27, 2014 | 71.01 | 71.46 | 70.48 | 71.40 | 1,409,965 | +0.37(+0.51%) |
Feb 26, 2014 | 74.25 | 74.25 | 70.61 | 71.04 | 1,347,552 | +0.34(+0.48%) |
Feb 25, 2014 | 70.90 | 71.00 | 70.08 | 70.70 | 1,771,498 | -0.07(-0.10%) |
Feb 24, 2014 | 70.23 | 71.48 | 70.16 | 70.77 | 2,931,517 | +0.16(+0.22%) |
Feb 21, 2014 | 69.00 | 71.99 | 67.84 | 70.62 | 5,921,988 | +3.10(+4.59%) |
Feb 20, 2014 | 67.35 | 67.83 | 66.78 | 67.52 | 2,070,144 | +0.39(+0.59%) |
Feb 19, 2014 | 66.92 | 67.56 | 66.61 | 67.13 | 2,581,012 | +0.34(+0.51%) |
Feb 18, 2014 | 65.74 | 66.98 | 65.53 | 66.79 | 2,722,970 | +1.24(+1.90%) |
Feb 14, 2014 | 64.50 | 65.54 | 65.54 | 65.54 | 2,724,145 | +0.89(+1.37%) |
Feb 13, 2014 | 63.53 | 64.69 | 63.19 | 64.66 | 3,461,694 | +0.91(+1.43%) |
Feb 12, 2014 | 65.37 | 65.45 | 63.10 | 63.74 | 5,539,332 | -2.74(-4.13%) |
Feb 11, 2014 | 65.28 | 66.74 | 65.28 | 66.49 | 2,026,592 | +1.16(+1.78%) |
Feb 10, 2014 | 65.41 | 65.43 | 64.90 | 65.32 | 1,940,075 | +0.00(+0.00%) |
Feb 07, 2014 | 65.18 | 65.58 | 64.92 | 65.32 | 2,312,525 | +0.38(+0.59%) |
Feb 06, 2014 | 64.67 | 65.24 | 64.67 | 64.94 | 1,680,057 | +0.26(+0.40%) |
Feb 05, 2014 | 64.49 | 64.92 | 64.33 | 64.68 | 1,597,827 | -0.15(-0.23%) |
Feb 04, 2014 | 64.88 | 65.07 | 64.64 | 64.83 | 1,894,787 | +0.09(+0.14%) |