Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.96 | 62.98 | 60.96 | 62.70 | 274,460 | +1.52(+2.48%) |
Apr 29, 2014 | 62.00 | 62.73 | 60.82 | 61.18 | 405,334 | -2.68(-4.20%) |
Apr 28, 2014 | 64.62 | 65.45 | 63.34 | 63.86 | 228,278 | -0.41(-0.64%) |
Apr 25, 2014 | 65.55 | 66.46 | 64.13 | 64.27 | 160,112 | -1.73(-2.62%) |
Apr 24, 2014 | 66.74 | 67.10 | 65.37 | 66.00 | 114,993 | -0.42(-0.63%) |
Apr 23, 2014 | 66.93 | 67.35 | 66.03 | 66.42 | 92,346 | -0.68(-1.01%) |
Apr 22, 2014 | 66.35 | 67.25 | 66.30 | 67.10 | 128,161 | +0.82(+1.24%) |
Apr 21, 2014 | 66.14 | 66.55 | 65.49 | 66.28 | 67,902 | -0.01(-0.02%) |
Apr 17, 2014 | 65.52 | 66.29 | 66.29 | 66.29 | 109,000 | +0.63(+0.96%) |
Apr 16, 2014 | 65.64 | 67.12 | 65.18 | 65.66 | 85,387 | +0.48(+0.74%) |
Apr 15, 2014 | 64.67 | 65.96 | 63.54 | 65.18 | 160,220 | +0.70(+1.09%) |
Apr 14, 2014 | 65.11 | 65.58 | 64.02 | 64.48 | 112,069 | +0.05(+0.08%) |
Apr 11, 2014 | 65.30 | 66.55 | 64.15 | 64.43 | 240,111 | -1.53(-2.32%) |
Apr 10, 2014 | 67.49 | 67.76 | 65.69 | 65.96 | 156,341 | -1.80(-2.66%) |
Apr 09, 2014 | 67.43 | 67.89 | 66.79 | 67.76 | 151,898 | +0.51(+0.76%) |
Apr 08, 2014 | 66.50 | 68.46 | 66.32 | 67.25 | 255,418 | +1.02(+1.54%) |
Apr 07, 2014 | 67.23 | 67.61 | 66.09 | 66.23 | 292,376 | -1.27(-1.88%) |
Apr 04, 2014 | 69.76 | 70.11 | 66.95 | 67.50 | 226,687 | -1.71(-2.47%) |
Apr 03, 2014 | 69.45 | 69.74 | 68.36 | 69.21 | 164,302 | -0.14(-0.20%) |
Apr 02, 2014 | 69.45 | 69.68 | 68.85 | 69.35 | 139,763 | -0.04(-0.06%) |
Apr 01, 2014 | 69.32 | 69.93 | 69.00 | 69.39 | 277,551 | +0.16(+0.23%) |
Mar 31, 2014 | 68.53 | 69.56 | 68.00 | 69.23 | 209,182 | +0.80(+1.17%) |
Mar 28, 2014 | 67.08 | 68.59 | 67.08 | 68.43 | 140,918 | +1.22(+1.82%) |
Mar 27, 2014 | 68.19 | 68.19 | 66.82 | 67.21 | 216,588 | +0.01(+0.01%) |
Mar 26, 2014 | 68.69 | 69.39 | 67.20 | 67.20 | 119,250 | -1.00(-1.47%) |
Mar 25, 2014 | 67.46 | 68.25 | 67.02 | 68.20 | 131,237 | +0.89(+1.32%) |
Mar 24, 2014 | 68.08 | 68.57 | 66.82 | 67.31 | 238,358 | -0.47(-0.69%) |
Mar 21, 2014 | 68.40 | 68.88 | 67.64 | 67.78 | 1,123,849 | -0.49(-0.72%) |
Mar 20, 2014 | 68.82 | 68.93 | 67.89 | 68.27 | 139,802 | -0.73(-1.05%) |
Mar 19, 2014 | 69.50 | 70.23 | 68.46 | 69.00 | 240,655 | -0.77(-1.11%) |
Mar 18, 2014 | 68.34 | 69.95 | 68.30 | 69.77 | 227,856 | +1.66(+2.44%) |
Mar 17, 2014 | 67.61 | 68.84 | 67.61 | 68.11 | 282,823 | +0.97(+1.44%) |
Mar 14, 2014 | 66.04 | 67.66 | 65.84 | 67.14 | 246,651 | +0.96(+1.45%) |
Mar 13, 2014 | 66.88 | 66.98 | 65.56 | 66.18 | 303,920 | -0.56(-0.84%) |
Mar 12, 2014 | 66.42 | 66.84 | 65.61 | 66.74 | 309,370 | +0.16(+0.24%) |
Mar 11, 2014 | 66.50 | 68.25 | 66.11 | 66.58 | 1,015,619 | +0.03(+0.05%) |
Mar 10, 2014 | 66.00 | 66.65 | 65.79 | 66.55 | 694,514 | +0.67(+1.02%) |
Mar 07, 2014 | 65.92 | 66.01 | 65.18 | 65.88 | 411,552 | +0.22(+0.34%) |
Mar 06, 2014 | 66.16 | 66.30 | 65.55 | 65.66 | 344,208 | -0.44(-0.67%) |
Mar 05, 2014 | 66.19 | 66.56 | 65.96 | 66.10 | 256,159 | -0.19(-0.29%) |
Mar 04, 2014 | 66.43 | 66.95 | 66.06 | 66.29 | 346,754 | +0.30(+0.45%) |
Mar 03, 2014 | 65.11 | 66.02 | 64.92 | 65.99 | 453,065 | +0.68(+1.04%) |
Feb 28, 2014 | 65.28 | 65.94 | 65.07 | 65.31 | 261,142 | -0.08(-0.12%) |
Feb 27, 2014 | 64.55 | 65.48 | 64.35 | 65.39 | 217,180 | +0.87(+1.35%) |
Feb 26, 2014 | 63.60 | 64.94 | 63.20 | 64.52 | 208,888 | +1.02(+1.61%) |
Feb 25, 2014 | 63.12 | 63.63 | 63.12 | 63.50 | 234,858 | +0.38(+0.60%) |
Feb 24, 2014 | 62.97 | 63.38 | 62.68 | 63.12 | 585,225 | +0.44(+0.70%) |
Feb 21, 2014 | 63.05 | 63.15 | 62.54 | 62.68 | 372,884 | -0.54(-0.85%) |
Feb 20, 2014 | 62.54 | 63.35 | 62.51 | 63.22 | 220,019 | +0.68(+1.09%) |
Feb 19, 2014 | 62.60 | 63.17 | 62.41 | 62.54 | 279,339 | -0.22(-0.35%) |
Feb 18, 2014 | 63.12 | 63.30 | 62.51 | 62.76 | 279,268 | -0.17(-0.27%) |
Feb 14, 2014 | 62.84 | 62.93 | 62.93 | 62.93 | 255,600 | +0.09(+0.14%) |
Feb 13, 2014 | 62.01 | 63.05 | 61.97 | 62.84 | 316,960 | +0.48(+0.77%) |
Feb 12, 2014 | 63.11 | 63.65 | 61.91 | 62.36 | 632,260 | -0.71(-1.13%) |
Feb 11, 2014 | 63.33 | 63.75 | 62.86 | 63.07 | 378,312 | -0.49(-0.77%) |
Feb 10, 2014 | 63.17 | 64.74 | 62.79 | 63.56 | 838,128 | +4.21(+7.09%) |
Feb 07, 2014 | 59.03 | 59.51 | 58.63 | 59.35 | 256,927 | +0.27(+0.46%) |
Feb 06, 2014 | 58.34 | 60.59 | 58.32 | 59.08 | 465,292 | +1.08(+1.86%) |
Feb 05, 2014 | 56.10 | 58.32 | 55.97 | 58.00 | 311,542 | +1.86(+3.31%) |
Feb 04, 2014 | 53.37 | 56.24 | 53.34 | 56.14 | 719,960 | +2.91(+5.47%) |