Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.06 | 69.42 | 66.80 | 69.28 | 3,990,696 | +0.47(+0.68%) |
Apr 29, 2014 | 68.25 | 68.89 | 68.09 | 68.81 | 2,681,655 | +0.53(+0.77%) |
Apr 28, 2014 | 67.83 | 68.51 | 67.30 | 68.28 | 4,114,183 | +0.55(+0.82%) |
Apr 25, 2014 | 68.30 | 68.41 | 67.59 | 67.73 | 3,087,826 | +0.06(+0.09%) |
Apr 24, 2014 | 68.61 | 68.62 | 67.33 | 67.67 | 3,912,564 | -0.65(-0.95%) |
Apr 23, 2014 | 68.51 | 68.85 | 68.31 | 68.32 | 2,332,150 | -0.46(-0.67%) |
Apr 22, 2014 | 68.72 | 69.09 | 68.15 | 68.78 | 2,517,705 | -0.06(-0.09%) |
Apr 21, 2014 | 68.12 | 68.85 | 67.99 | 68.84 | 2,806,827 | +0.70(+1.03%) |
Apr 17, 2014 | 67.99 | 68.14 | 68.14 | 68.14 | 5,127,551 | -0.18(-0.27%) |
Apr 16, 2014 | 68.69 | 69.08 | 68.20 | 68.32 | 4,366,975 | +0.16(+0.24%) |
Apr 15, 2014 | 67.42 | 68.18 | 66.86 | 68.15 | 3,859,985 | +0.95(+1.41%) |
Apr 14, 2014 | 66.90 | 67.91 | 66.39 | 67.20 | 4,253,077 | +0.63(+0.95%) |
Apr 11, 2014 | 66.03 | 67.04 | 65.95 | 66.57 | 5,514,434 | +0.22(+0.34%) |
Apr 10, 2014 | 67.85 | 67.99 | 66.30 | 66.35 | 4,073,787 | -1.42(-2.10%) |
Apr 09, 2014 | 67.07 | 67.83 | 66.75 | 67.77 | 4,018,975 | +0.16(+0.24%) |
Apr 08, 2014 | 67.93 | 68.27 | 67.52 | 67.61 | 4,368,475 | -0.51(-0.75%) |
Apr 07, 2014 | 67.01 | 68.21 | 66.92 | 68.12 | 5,289,649 | +0.64(+0.95%) |
Apr 04, 2014 | 68.73 | 68.82 | 67.41 | 67.48 | 4,772,333 | -1.04(-1.52%) |
Apr 03, 2014 | 68.91 | 69.09 | 67.40 | 68.53 | 4,155,328 | -0.55(-0.80%) |
Apr 02, 2014 | 68.47 | 69.22 | 68.28 | 69.08 | 3,580,174 | +0.39(+0.57%) |
Apr 01, 2014 | 68.74 | 68.80 | 68.20 | 68.69 | 4,489,788 | -0.16(-0.23%) |
Mar 31, 2014 | 68.38 | 68.97 | 67.58 | 68.85 | 5,000,208 | +0.79(+1.15%) |
Mar 28, 2014 | 68.70 | 69.05 | 67.77 | 68.06 | 8,231,537 | +0.01(+0.01%) |
Mar 27, 2014 | 69.18 | 69.34 | 65.85 | 68.05 | 17,154,856 | -3.60(-5.03%) |
Mar 26, 2014 | 72.54 | 72.65 | 71.65 | 71.65 | 4,588,068 | -0.47(-0.66%) |
Mar 25, 2014 | 71.34 | 72.33 | 71.32 | 72.13 | 3,330,222 | +1.31(+1.85%) |
Mar 24, 2014 | 71.95 | 72.39 | 70.48 | 70.81 | 3,472,103 | -0.72(-1.00%) |
Mar 21, 2014 | 72.06 | 72.27 | 71.36 | 71.53 | 5,557,146 | -0.20(-0.28%) |
Mar 20, 2014 | 71.25 | 71.76 | 70.65 | 71.73 | 1,918,693 | +0.37(+0.52%) |
Mar 19, 2014 | 72.17 | 72.39 | 70.73 | 71.36 | 2,298,001 | -1.00(-1.38%) |
Mar 18, 2014 | 72.27 | 72.65 | 71.96 | 72.36 | 2,517,939 | +0.35(+0.48%) |
Mar 17, 2014 | 70.79 | 72.05 | 70.58 | 72.01 | 2,647,757 | +1.74(+2.47%) |
Mar 14, 2014 | 70.80 | 71.22 | 70.23 | 70.28 | 2,372,433 | -0.61(-0.86%) |
Mar 13, 2014 | 71.69 | 71.70 | 70.70 | 70.89 | 3,128,749 | -0.57(-0.80%) |
Mar 12, 2014 | 71.82 | 71.95 | 71.32 | 71.46 | 3,060,812 | -0.69(-0.96%) |
Mar 11, 2014 | 72.82 | 73.06 | 72.01 | 72.15 | 1,953,872 | -0.42(-0.58%) |
Mar 10, 2014 | 72.39 | 72.78 | 72.06 | 72.58 | 1,761,072 | +0.09(+0.13%) |
Mar 07, 2014 | 72.82 | 73.14 | 72.20 | 72.48 | 2,260,121 | +0.11(+0.16%) |
Mar 06, 2014 | 72.75 | 72.85 | 72.19 | 72.37 | 2,288,353 | -0.27(-0.37%) |
Mar 05, 2014 | 72.49 | 72.72 | 72.09 | 72.64 | 2,059,015 | +0.11(+0.15%) |
Mar 04, 2014 | 72.04 | 73.09 | 71.99 | 72.52 | 2,568,120 | +1.28(+1.79%) |
Mar 03, 2014 | 71.30 | 71.46 | 70.62 | 71.25 | 2,281,846 | -0.73(-1.02%) |
Feb 28, 2014 | 71.95 | 72.38 | 71.44 | 71.98 | 2,802,251 | -0.01(-0.01%) |
Feb 27, 2014 | 71.16 | 72.27 | 70.76 | 71.99 | 2,440,204 | -0.03(-0.05%) |
Feb 26, 2014 | 72.33 | 72.37 | 71.77 | 72.02 | 2,301,534 | -0.01(-0.01%) |
Feb 25, 2014 | 72.54 | 72.54 | 71.65 | 72.03 | 2,535,543 | -0.47(-0.64%) |
Feb 24, 2014 | 72.30 | 73.19 | 72.22 | 72.50 | 2,134,252 | +0.13(+0.18%) |
Feb 21, 2014 | 72.20 | 72.71 | 72.14 | 72.37 | 2,740,428 | +0.36(+0.50%) |
Feb 20, 2014 | 71.82 | 72.18 | 71.63 | 72.01 | 2,852,964 | +0.10(+0.14%) |
Feb 19, 2014 | 71.18 | 72.32 | 71.02 | 71.90 | 4,401,812 | +0.58(+0.81%) |
Feb 18, 2014 | 70.90 | 71.46 | 70.62 | 71.32 | 2,331,915 | +0.41(+0.58%) |
Feb 14, 2014 | 70.58 | 70.91 | 70.91 | 70.91 | 2,343,706 | +0.32(+0.45%) |
Feb 13, 2014 | 69.83 | 70.80 | 69.63 | 70.59 | 2,194,385 | +0.46(+0.65%) |
Feb 12, 2014 | 69.81 | 70.68 | 69.81 | 70.13 | 2,882,450 | +0.57(+0.82%) |
Feb 11, 2014 | 69.54 | 69.86 | 69.22 | 69.56 | 2,501,097 | +0.50(+0.73%) |
Feb 10, 2014 | 69.25 | 69.59 | 68.90 | 69.06 | 2,779,029 | -0.53(-0.76%) |
Feb 07, 2014 | 68.06 | 69.72 | 67.94 | 69.59 | 4,020,972 | +1.78(+2.62%) |
Feb 06, 2014 | 67.25 | 68.00 | 67.18 | 67.81 | 2,576,255 | +0.82(+1.22%) |
Feb 05, 2014 | 67.25 | 67.81 | 66.86 | 66.99 | 3,662,803 | -0.44(-0.65%) |
Feb 04, 2014 | 67.70 | 67.79 | 67.27 | 67.43 | 3,020,132 | -0.01(-0.01%) |