Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.47 | 71.46 | 65.00 | 71.20 | 766,746 | +8.63(+13.79%) |
Apr 29, 2014 | 62.82 | 63.00 | 62.21 | 62.57 | 243,094 | -0.03(-0.05%) |
Apr 28, 2014 | 62.88 | 63.33 | 61.50 | 62.60 | 422,659 | +0.08(+0.13%) |
Apr 25, 2014 | 62.23 | 62.82 | 62.03 | 62.52 | 238,517 | -0.08(-0.13%) |
Apr 24, 2014 | 62.73 | 62.95 | 61.82 | 62.60 | 179,974 | +0.08(+0.13%) |
Apr 23, 2014 | 62.14 | 62.81 | 57.18 | 62.52 | 146,984 | +0.40(+0.64%) |
Apr 22, 2014 | 62.06 | 62.90 | 61.99 | 62.12 | 97,064 | -0.02(-0.03%) |
Apr 21, 2014 | 61.64 | 62.18 | 61.05 | 62.14 | 178,970 | +0.61(+0.99%) |
Apr 17, 2014 | 60.23 | 61.53 | 61.53 | 61.53 | 131,500 | +1.30(+2.16%) |
Apr 16, 2014 | 59.76 | 60.29 | 58.41 | 60.23 | 206,232 | +1.11(+1.88%) |
Apr 15, 2014 | 57.99 | 59.39 | 57.43 | 59.12 | 457,946 | +1.36(+2.35%) |
Apr 14, 2014 | 58.51 | 59.21 | 57.19 | 57.76 | 128,794 | -0.06(-0.10%) |
Apr 11, 2014 | 58.77 | 60.02 | 57.26 | 57.82 | 153,446 | -1.49(-2.51%) |
Apr 10, 2014 | 61.27 | 61.70 | 58.68 | 59.31 | 129,730 | -1.94(-3.17%) |
Apr 09, 2014 | 60.67 | 61.40 | 60.47 | 61.25 | 271,933 | +0.76(+1.26%) |
Apr 08, 2014 | 60.55 | 61.03 | 59.56 | 60.49 | 263,161 | +0.17(+0.28%) |
Apr 07, 2014 | 60.33 | 61.02 | 59.57 | 60.32 | 247,700 | -0.44(-0.72%) |
Apr 04, 2014 | 63.35 | 63.69 | 59.86 | 60.76 | 193,327 | -2.14(-3.40%) |
Apr 03, 2014 | 63.53 | 63.85 | 62.58 | 62.90 | 97,287 | -0.79(-1.24%) |
Apr 02, 2014 | 63.67 | 64.14 | 63.11 | 63.69 | 96,022 | +0.10(+0.16%) |
Apr 01, 2014 | 63.52 | 64.10 | 62.50 | 63.59 | 321,253 | +0.21(+0.33%) |
Mar 31, 2014 | 62.71 | 63.94 | 62.34 | 63.38 | 244,249 | +1.21(+1.95%) |
Mar 28, 2014 | 62.63 | 63.89 | 62.08 | 62.17 | 89,163 | -0.49(-0.78%) |
Mar 27, 2014 | 63.39 | 63.69 | 62.08 | 62.66 | 79,945 | -0.86(-1.35%) |
Mar 26, 2014 | 65.50 | 65.70 | 63.39 | 63.52 | 80,716 | -1.36(-2.10%) |
Mar 25, 2014 | 65.19 | 65.42 | 63.87 | 64.88 | 95,278 | +0.14(+0.22%) |
Mar 24, 2014 | 65.82 | 66.20 | 63.71 | 64.74 | 108,639 | -0.91(-1.39%) |
Mar 21, 2014 | 67.46 | 67.46 | 65.56 | 65.65 | 138,530 | -1.43(-2.13%) |
Mar 20, 2014 | 66.20 | 67.66 | 66.02 | 67.08 | 98,077 | +0.60(+0.90%) |
Mar 19, 2014 | 66.41 | 67.11 | 65.98 | 66.48 | 121,551 | +0.14(+0.21%) |
Mar 18, 2014 | 66.15 | 66.63 | 65.58 | 66.34 | 66,461 | +0.29(+0.44%) |
Mar 17, 2014 | 65.39 | 66.57 | 64.71 | 66.05 | 175,456 | +0.94(+1.44%) |
Mar 14, 2014 | 64.28 | 65.50 | 63.59 | 65.11 | 141,201 | +0.43(+0.66%) |
Mar 13, 2014 | 66.40 | 66.40 | 64.33 | 64.68 | 97,325 | -1.68(-2.53%) |
Mar 12, 2014 | 65.99 | 66.36 | 65.68 | 66.36 | 111,668 | -0.43(-0.64%) |
Mar 11, 2014 | 67.57 | 67.57 | 66.65 | 66.79 | 160,350 | -0.50(-0.74%) |
Mar 10, 2014 | 67.32 | 67.84 | 66.90 | 67.29 | 118,676 | -0.28(-0.41%) |
Mar 07, 2014 | 67.41 | 67.76 | 66.91 | 67.57 | 164,209 | +0.37(+0.55%) |
Mar 06, 2014 | 66.79 | 67.53 | 66.51 | 67.20 | 155,108 | +0.26(+0.39%) |
Mar 05, 2014 | 67.20 | 67.49 | 66.41 | 66.94 | 191,594 | -0.39(-0.58%) |
Mar 04, 2014 | 67.50 | 67.70 | 66.64 | 67.33 | 319,709 | +0.57(+0.85%) |
Mar 03, 2014 | 65.52 | 67.14 | 65.02 | 66.76 | 235,223 | +0.59(+0.89%) |
Feb 28, 2014 | 66.43 | 67.47 | 65.61 | 66.17 | 186,223 | -0.58(-0.87%) |
Feb 27, 2014 | 67.21 | 67.22 | 66.18 | 66.75 | 244,411 | -0.89(-1.32%) |
Feb 26, 2014 | 69.76 | 70.41 | 65.87 | 67.64 | 466,314 | +2.06(+3.14%) |
Feb 25, 2014 | 66.58 | 66.58 | 65.22 | 65.58 | 143,583 | -0.52(-0.79%) |
Feb 24, 2014 | 66.02 | 67.17 | 66.02 | 66.10 | 147,949 | +0.04(+0.06%) |
Feb 21, 2014 | 66.37 | 66.41 | 65.46 | 66.06 | 157,813 | -0.31(-0.47%) |
Feb 20, 2014 | 67.76 | 68.20 | 66.29 | 66.37 | 162,805 | -1.13(-1.67%) |
Feb 19, 2014 | 67.99 | 68.47 | 67.27 | 67.50 | 234,280 | -0.93(-1.36%) |
Feb 18, 2014 | 67.39 | 69.03 | 67.24 | 68.43 | 187,992 | +0.93(+1.38%) |
Feb 14, 2014 | 68.17 | 67.50 | 67.50 | 67.50 | 145,200 | -0.66(-0.97%) |
Feb 13, 2014 | 64.70 | 68.68 | 64.70 | 68.16 | 172,690 | +2.99(+4.59%) |
Feb 12, 2014 | 64.79 | 65.47 | 64.14 | 65.17 | 103,019 | +0.61(+0.94%) |
Feb 11, 2014 | 65.38 | 66.50 | 63.97 | 64.56 | 135,467 | -0.62(-0.95%) |
Feb 10, 2014 | 65.26 | 65.84 | 63.48 | 65.18 | 141,588 | +0.03(+0.05%) |
Feb 07, 2014 | 65.13 | 65.63 | 64.41 | 65.15 | 78,002 | +0.02(+0.03%) |
Feb 06, 2014 | 65.50 | 66.11 | 64.41 | 65.13 | 146,040 | +0.00(+0.00%) |
Feb 05, 2014 | 65.00 | 65.74 | 63.79 | 65.13 | 125,142 | +0.11(+0.17%) |
Feb 04, 2014 | 64.62 | 65.71 | 63.63 | 65.02 | 125,069 | +0.91(+1.42%) |