Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 73.00 | 73.75 | 71.75 | 73.67 | 1,529,651 | +1.65(+2.29%) |
Apr 29, 2014 | 72.63 | 74.05 | 71.05 | 72.02 | 1,053,125 | +0.26(+0.36%) |
Apr 28, 2014 | 72.47 | 72.98 | 70.28 | 71.76 | 1,477,263 | -0.03(-0.04%) |
Apr 25, 2014 | 73.75 | 75.14 | 70.59 | 71.79 | 1,980,609 | -3.37(-4.48%) |
Apr 24, 2014 | 73.83 | 75.36 | 72.69 | 75.16 | 1,160,151 | +2.17(+2.97%) |
Apr 23, 2014 | 72.60 | 73.92 | 71.99 | 72.99 | 1,482,673 | -0.31(-0.42%) |
Apr 22, 2014 | 74.19 | 74.69 | 72.97 | 73.30 | 1,234,952 | -0.79(-1.07%) |
Apr 21, 2014 | 75.02 | 75.33 | 72.86 | 74.09 | 2,753,231 | -1.02(-1.36%) |
Apr 17, 2014 | 75.52 | 75.11 | 75.11 | 75.11 | 1,104,800 | -0.08(-0.11%) |
Apr 16, 2014 | 74.47 | 75.32 | 73.59 | 75.19 | 1,382,390 | +2.09(+2.86%) |
Apr 15, 2014 | 74.06 | 74.99 | 71.75 | 73.10 | 1,724,831 | -0.90(-1.22%) |
Apr 14, 2014 | 72.80 | 75.75 | 72.38 | 74.00 | 2,360,803 | +0.00(+0.00%) |
Apr 11, 2014 | 72.36 | 74.18 | 72.13 | 74.00 | 2,013,428 | +0.81(+1.11%) |
Apr 10, 2014 | 73.00 | 73.34 | 71.96 | 73.19 | 1,179,393 | -0.09(-0.12%) |
Apr 09, 2014 | 73.38 | 73.89 | 71.93 | 73.28 | 2,004,066 | +2.48(+3.50%) |
Apr 08, 2014 | 69.51 | 71.41 | 68.90 | 70.80 | 1,994,690 | +1.28(+1.84%) |
Apr 07, 2014 | 70.80 | 71.78 | 68.40 | 69.52 | 2,012,261 | -1.32(-1.86%) |
Apr 04, 2014 | 71.74 | 71.74 | 70.16 | 70.84 | 1,425,808 | +0.15(+0.21%) |
Apr 03, 2014 | 72.58 | 73.47 | 70.60 | 70.69 | 1,496,032 | -1.91(-2.63%) |
Apr 02, 2014 | 71.96 | 72.93 | 71.77 | 72.60 | 1,375,614 | +0.61(+0.85%) |
Apr 01, 2014 | 71.68 | 72.68 | 70.08 | 71.99 | 1,623,945 | +0.81(+1.14%) |
Mar 31, 2014 | 69.74 | 71.35 | 69.41 | 71.18 | 2,555,177 | +1.53(+2.20%) |
Mar 28, 2014 | 67.67 | 70.10 | 67.14 | 69.65 | 1,831,865 | +2.27(+3.37%) |
Mar 27, 2014 | 66.82 | 68.85 | 66.24 | 67.38 | 1,184,971 | +0.81(+1.22%) |
Mar 26, 2014 | 67.90 | 68.24 | 66.55 | 66.57 | 1,169,886 | -0.97(-1.44%) |
Mar 25, 2014 | 68.09 | 68.09 | 67.13 | 67.54 | 1,088,382 | +0.15(+0.22%) |
Mar 24, 2014 | 68.07 | 68.77 | 66.65 | 67.39 | 804,658 | -0.28(-0.41%) |
Mar 21, 2014 | 66.99 | 68.37 | 65.79 | 67.67 | 1,948,132 | +0.80(+1.20%) |
Mar 20, 2014 | 65.67 | 66.93 | 64.72 | 66.87 | 729,366 | +0.94(+1.43%) |
Mar 19, 2014 | 65.87 | 67.02 | 65.00 | 65.93 | 1,242,666 | +0.07(+0.11%) |
Mar 18, 2014 | 64.69 | 66.66 | 64.12 | 65.86 | 1,435,413 | +1.18(+1.82%) |
Mar 17, 2014 | 64.97 | 65.95 | 63.83 | 64.68 | 748,738 | -0.34(-0.52%) |
Mar 14, 2014 | 62.88 | 65.18 | 62.27 | 65.02 | 1,075,864 | +2.21(+3.52%) |
Mar 13, 2014 | 63.04 | 63.81 | 62.20 | 62.81 | 1,225,964 | -0.53(-0.84%) |
Mar 12, 2014 | 63.49 | 64.71 | 62.97 | 63.34 | 1,576,985 | +0.07(+0.11%) |
Mar 11, 2014 | 63.73 | 64.96 | 62.94 | 63.27 | 1,298,635 | -0.62(-0.97%) |
Mar 10, 2014 | 64.14 | 64.86 | 63.01 | 63.89 | 833,365 | -0.13(-0.20%) |
Mar 07, 2014 | 64.46 | 64.99 | 63.12 | 64.02 | 1,353,904 | -0.68(-1.05%) |
Mar 06, 2014 | 65.24 | 65.84 | 64.12 | 64.70 | 1,267,581 | -0.48(-0.74%) |
Mar 05, 2014 | 67.19 | 68.28 | 64.47 | 65.18 | 1,770,058 | -2.24(-3.32%) |
Mar 04, 2014 | 67.03 | 67.58 | 66.22 | 67.42 | 1,534,120 | +1.35(+2.04%) |
Mar 03, 2014 | 65.54 | 66.42 | 64.74 | 66.07 | 2,297,050 | -0.08(-0.12%) |
Feb 28, 2014 | 62.92 | 66.39 | 62.27 | 66.15 | 3,603,488 | +4.02(+6.47%) |
Feb 27, 2014 | 60.13 | 65.01 | 60.13 | 62.13 | 3,432,571 | +2.20(+3.67%) |
Feb 26, 2014 | 64.12 | 64.24 | 59.86 | 59.93 | 4,033,379 | -3.31(-5.23%) |
Feb 25, 2014 | 63.89 | 65.41 | 61.93 | 63.24 | 1,924,463 | -1.10(-1.71%) |
Feb 24, 2014 | 63.59 | 65.39 | 62.96 | 64.34 | 2,009,532 | +1.38(+2.19%) |
Feb 21, 2014 | 64.60 | 64.99 | 62.90 | 62.96 | 1,701,661 | -1.69(-2.61%) |
Feb 20, 2014 | 64.55 | 65.77 | 64.19 | 64.65 | 1,099,818 | -0.19(-0.29%) |
Feb 19, 2014 | 65.06 | 65.78 | 63.90 | 64.84 | 1,100,953 | -0.47(-0.72%) |
Feb 18, 2014 | 64.30 | 65.48 | 63.70 | 65.31 | 1,195,904 | +1.40(+2.19%) |
Feb 14, 2014 | 63.50 | 63.91 | 63.91 | 63.91 | 1,861,700 | +1.72(+2.77%) |
Feb 13, 2014 | 61.25 | 63.12 | 60.98 | 62.19 | 1,274,400 | +0.52(+0.84%) |
Feb 12, 2014 | 61.50 | 61.99 | 61.00 | 61.67 | 661,364 | +0.41(+0.67%) |
Feb 11, 2014 | 58.56 | 61.32 | 58.56 | 61.26 | 1,708,880 | +2.58(+4.40%) |
Feb 10, 2014 | 59.24 | 59.31 | 57.99 | 58.68 | 934,016 | -0.62(-1.05%) |
Feb 07, 2014 | 59.50 | 59.88 | 58.74 | 59.30 | 1,600,759 | -0.18(-0.30%) |
Feb 06, 2014 | 59.00 | 59.70 | 58.17 | 59.48 | 1,479,180 | +0.95(+1.62%) |
Feb 05, 2014 | 59.70 | 59.70 | 56.98 | 58.53 | 1,726,402 | -1.05(-1.76%) |
Feb 04, 2014 | 59.20 | 60.09 | 59.02 | 59.58 | 1,979,073 | +0.50(+0.85%) |