Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.75 | 67.28 | 66.49 | 66.90 | 300,677 | -0.02(-0.03%) |
Apr 29, 2014 | 67.16 | 67.68 | 66.54 | 66.91 | 295,532 | +0.05(+0.07%) |
Apr 28, 2014 | 66.84 | 67.33 | 66.17 | 66.87 | 427,887 | +0.25(+0.38%) |
Apr 25, 2014 | 66.66 | 67.45 | 66.30 | 66.62 | 340,821 | -0.45(-0.67%) |
Apr 24, 2014 | 66.63 | 67.48 | 66.15 | 67.07 | 282,654 | +0.58(+0.87%) |
Apr 23, 2014 | 66.31 | 66.90 | 65.83 | 66.49 | 338,169 | +0.18(+0.27%) |
Apr 22, 2014 | 66.33 | 66.95 | 66.18 | 66.31 | 435,854 | -0.02(-0.03%) |
Apr 21, 2014 | 66.21 | 66.63 | 66.04 | 66.33 | 283,658 | -0.05(-0.08%) |
Apr 17, 2014 | 65.61 | 66.38 | 66.38 | 66.38 | 292,970 | +0.70(+1.07%) |
Apr 16, 2014 | 64.85 | 65.77 | 64.63 | 65.68 | 246,639 | +1.12(+1.73%) |
Apr 15, 2014 | 63.60 | 64.66 | 63.13 | 64.57 | 308,046 | +1.11(+1.74%) |
Apr 14, 2014 | 63.97 | 64.42 | 63.21 | 63.46 | 234,827 | +0.03(+0.04%) |
Apr 11, 2014 | 64.09 | 64.45 | 63.22 | 63.43 | 289,586 | -0.77(-1.21%) |
Apr 10, 2014 | 65.03 | 65.32 | 64.16 | 64.21 | 405,350 | -1.03(-1.57%) |
Apr 09, 2014 | 64.53 | 65.32 | 64.26 | 65.23 | 259,367 | +1.11(+1.73%) |
Apr 08, 2014 | 63.54 | 64.16 | 63.14 | 64.13 | 344,169 | +0.71(+1.12%) |
Apr 07, 2014 | 64.42 | 64.42 | 62.88 | 63.41 | 440,780 | -0.93(-1.44%) |
Apr 04, 2014 | 64.96 | 65.10 | 64.29 | 64.34 | 530,555 | -0.22(-0.35%) |
Apr 03, 2014 | 64.60 | 64.86 | 64.15 | 64.57 | 250,081 | +0.19(+0.29%) |
Apr 02, 2014 | 64.02 | 64.89 | 64.01 | 64.38 | 168,582 | +0.43(+0.68%) |
Apr 01, 2014 | 63.47 | 64.19 | 63.40 | 63.95 | 265,605 | +0.52(+0.82%) |
Mar 31, 2014 | 62.59 | 63.53 | 62.41 | 63.42 | 296,014 | +1.27(+2.04%) |
Mar 28, 2014 | 62.00 | 62.80 | 61.60 | 62.15 | 277,973 | +0.23(+0.36%) |
Mar 27, 2014 | 62.11 | 62.28 | 61.51 | 61.93 | 234,005 | -0.27(-0.43%) |
Mar 26, 2014 | 63.52 | 63.52 | 62.16 | 62.20 | 226,675 | -1.06(-1.68%) |
Mar 25, 2014 | 63.41 | 63.92 | 62.96 | 63.26 | 176,293 | -0.05(-0.07%) |
Mar 24, 2014 | 64.70 | 64.95 | 62.98 | 63.31 | 202,477 | -1.32(-2.05%) |
Mar 21, 2014 | 64.09 | 65.24 | 64.04 | 64.63 | 516,466 | +0.67(+1.06%) |
Mar 20, 2014 | 63.54 | 64.29 | 63.37 | 63.95 | 164,336 | +0.23(+0.35%) |
Mar 19, 2014 | 63.74 | 64.30 | 63.40 | 63.73 | 304,921 | -0.11(-0.17%) |
Mar 18, 2014 | 63.88 | 64.44 | 63.44 | 63.84 | 512,004 | -0.05(-0.07%) |
Mar 17, 2014 | 63.47 | 64.36 | 63.43 | 63.88 | 295,560 | +0.81(+1.28%) |
Mar 14, 2014 | 63.16 | 63.75 | 62.98 | 63.07 | 231,095 | -0.15(-0.24%) |
Mar 13, 2014 | 64.67 | 65.00 | 62.73 | 63.23 | 230,382 | -1.15(-1.79%) |
Mar 12, 2014 | 64.28 | 64.59 | 63.65 | 64.38 | 197,372 | -0.21(-0.32%) |
Mar 11, 2014 | 65.52 | 65.71 | 64.36 | 64.58 | 131,458 | -0.88(-1.35%) |
Mar 10, 2014 | 65.62 | 66.04 | 65.05 | 65.47 | 134,263 | -0.31(-0.48%) |
Mar 07, 2014 | 65.74 | 66.10 | 65.30 | 65.78 | 204,863 | +0.22(+0.34%) |
Mar 06, 2014 | 65.47 | 66.01 | 64.94 | 65.56 | 241,352 | +0.02(+0.03%) |
Mar 05, 2014 | 65.68 | 65.92 | 65.28 | 65.54 | 171,360 | -0.03(-0.04%) |
Mar 04, 2014 | 65.71 | 66.13 | 65.47 | 65.56 | 270,835 | +0.75(+1.15%) |
Mar 03, 2014 | 65.11 | 65.37 | 64.35 | 64.82 | 259,339 | -1.01(-1.53%) |
Feb 28, 2014 | 65.46 | 66.46 | 64.93 | 65.83 | 344,557 | +0.65(+0.99%) |
Feb 27, 2014 | 65.20 | 65.88 | 64.69 | 65.18 | 449,845 | +0.93(+1.44%) |
Feb 26, 2014 | 63.41 | 64.56 | 62.67 | 64.25 | 440,713 | +0.48(+0.75%) |
Feb 25, 2014 | 64.13 | 64.13 | 63.21 | 63.77 | 423,252 | +0.78(+1.24%) |
Feb 24, 2014 | 62.81 | 63.68 | 62.81 | 62.99 | 348,682 | +0.19(+0.30%) |
Feb 21, 2014 | 63.36 | 63.40 | 62.79 | 62.80 | 233,469 | -0.26(-0.41%) |
Feb 20, 2014 | 62.74 | 63.15 | 62.65 | 63.06 | 191,090 | +0.42(+0.67%) |
Feb 19, 2014 | 62.63 | 63.17 | 62.52 | 62.64 | 235,675 | -0.29(-0.46%) |
Feb 18, 2014 | 63.18 | 63.39 | 62.62 | 62.93 | 321,821 | -0.31(-0.48%) |
Feb 14, 2014 | 63.34 | 63.23 | 63.23 | 63.23 | 315,005 | -0.20(-0.31%) |
Feb 13, 2014 | 63.13 | 63.56 | 62.50 | 63.43 | 336,527 | -0.15(-0.24%) |
Feb 12, 2014 | 63.00 | 64.11 | 63.00 | 63.58 | 242,383 | +0.56(+0.88%) |
Feb 11, 2014 | 62.23 | 63.17 | 62.22 | 63.03 | 150,029 | +0.83(+1.33%) |
Feb 10, 2014 | 61.91 | 62.47 | 61.52 | 62.20 | 333,435 | +0.16(+0.26%) |
Feb 07, 2014 | 61.53 | 62.33 | 61.34 | 62.04 | 344,615 | +0.70(+1.14%) |
Feb 06, 2014 | 61.14 | 61.65 | 60.64 | 61.34 | 304,333 | +0.31(+0.51%) |
Feb 05, 2014 | 62.01 | 62.01 | 60.66 | 61.03 | 573,858 | -1.24(-1.99%) |
Feb 04, 2014 | 61.22 | 62.33 | 60.48 | 62.26 | 552,970 | +1.26(+2.06%) |