Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 68.77 | 69.14 | 68.53 | 69.03 | 48,213 | +0.20(+0.30%) |
Apr 29, 2014 | 68.26 | 68.87 | 68.26 | 68.82 | 85,970 | +0.65(+0.95%) |
Apr 28, 2014 | 68.75 | 68.77 | 67.53 | 68.18 | 507,779 | -0.63(-0.91%) |
Apr 25, 2014 | 69.31 | 69.59 | 68.80 | 68.80 | 58,690 | -1.04(-1.48%) |
Apr 24, 2014 | 70.27 | 70.28 | 69.62 | 69.84 | 46,101 | -0.25(-0.36%) |
Apr 23, 2014 | 69.82 | 70.15 | 69.78 | 70.10 | 18,704 | +0.14(+0.19%) |
Apr 22, 2014 | 69.40 | 70.19 | 69.22 | 69.96 | 28,548 | +0.57(+0.82%) |
Apr 21, 2014 | 69.42 | 69.57 | 69.31 | 69.39 | 42,384 | -0.03(-0.05%) |
Apr 17, 2014 | 69.44 | 69.42 | 69.42 | 69.42 | 96,499 | +0.05(+0.07%) |
Apr 16, 2014 | 69.22 | 69.38 | 68.67 | 69.37 | 35,585 | +0.58(+0.84%) |
Apr 15, 2014 | 68.57 | 69.06 | 67.82 | 68.80 | 29,285 | +0.65(+0.95%) |
Apr 14, 2014 | 68.35 | 68.53 | 67.49 | 68.15 | 60,881 | +0.54(+0.79%) |
Apr 11, 2014 | 67.78 | 68.18 | 67.26 | 67.61 | 139,539 | -1.02(-1.49%) |
Apr 10, 2014 | 70.55 | 70.55 | 68.57 | 68.63 | 32,069 | -1.89(-2.69%) |
Apr 09, 2014 | 69.89 | 70.56 | 69.76 | 70.53 | 19,389 | +0.73(+1.05%) |
Apr 08, 2014 | 69.89 | 70.01 | 69.24 | 69.80 | 32,400 | +0.01(+0.01%) |
Apr 07, 2014 | 71.00 | 71.00 | 69.65 | 69.79 | 55,824 | -1.27(-1.79%) |
Apr 04, 2014 | 72.61 | 72.61 | 71.06 | 71.06 | 33,427 | -1.32(-1.82%) |
Apr 03, 2014 | 72.64 | 72.64 | 72.09 | 72.38 | 135,270 | -0.25(-0.35%) |
Apr 02, 2014 | 72.59 | 72.73 | 72.32 | 72.64 | 76,760 | +0.12(+0.16%) |
Apr 01, 2014 | 72.42 | 72.57 | 72.22 | 72.52 | 85,691 | +0.38(+0.53%) |
Mar 31, 2014 | 71.75 | 72.27 | 71.75 | 72.13 | 162,415 | +0.87(+1.22%) |
Mar 28, 2014 | 71.29 | 71.85 | 71.08 | 71.27 | 22,135 | +0.08(+0.11%) |
Mar 27, 2014 | 71.68 | 71.77 | 70.78 | 71.19 | 36,969 | -0.61(-0.85%) |
Mar 26, 2014 | 72.94 | 72.94 | 71.80 | 71.80 | 28,210 | -0.65(-0.90%) |
Mar 25, 2014 | 73.12 | 73.15 | 72.30 | 72.45 | 25,747 | -0.32(-0.44%) |
Mar 24, 2014 | 73.18 | 73.21 | 72.43 | 72.77 | 44,808 | -0.11(-0.15%) |
Mar 21, 2014 | 73.70 | 73.92 | 72.75 | 72.88 | 120,881 | -0.20(-0.28%) |
Mar 20, 2014 | 71.71 | 73.25 | 71.71 | 73.08 | 55,232 | +1.37(+1.90%) |
Mar 19, 2014 | 71.66 | 72.21 | 71.22 | 71.72 | 41,151 | +0.11(+0.15%) |
Mar 18, 2014 | 71.42 | 71.64 | 71.24 | 71.61 | 42,145 | +0.46(+0.65%) |
Mar 17, 2014 | 70.64 | 71.26 | 70.64 | 71.15 | 29,623 | +0.94(+1.34%) |
Mar 14, 2014 | 70.74 | 70.91 | 70.14 | 70.20 | 26,830 | -0.57(-0.81%) |
Mar 13, 2014 | 71.84 | 71.91 | 70.61 | 70.78 | 29,005 | -0.83(-1.16%) |
Mar 12, 2014 | 71.24 | 71.61 | 71.07 | 71.61 | 36,985 | -0.06(-0.08%) |
Mar 11, 2014 | 72.40 | 72.40 | 71.59 | 71.67 | 40,774 | -0.69(-0.95%) |
Mar 10, 2014 | 72.25 | 72.36 | 71.91 | 72.36 | 55,857 | +0.06(+0.08%) |
Mar 07, 2014 | 72.51 | 72.78 | 72.07 | 72.30 | 123,474 | +0.37(+0.52%) |
Mar 06, 2014 | 71.64 | 72.13 | 71.64 | 71.92 | 59,827 | +0.55(+0.77%) |
Mar 05, 2014 | 71.08 | 71.46 | 70.98 | 71.37 | 45,744 | +0.51(+0.72%) |
Mar 04, 2014 | 70.23 | 70.97 | 70.23 | 70.86 | 94,190 | +1.54(+2.23%) |
Mar 03, 2014 | 69.32 | 69.47 | 68.92 | 69.32 | 76,565 | -0.86(-1.22%) |
Feb 28, 2014 | 69.82 | 70.65 | 69.82 | 70.18 | 50,097 | +0.26(+0.38%) |
Feb 27, 2014 | 69.36 | 69.91 | 69.20 | 69.91 | 57,257 | +0.41(+0.59%) |
Feb 26, 2014 | 69.87 | 69.87 | 69.20 | 69.51 | 40,687 | -0.04(-0.06%) |
Feb 25, 2014 | 69.94 | 70.06 | 69.48 | 69.55 | 73,412 | -0.53(-0.76%) |
Feb 24, 2014 | 69.90 | 70.39 | 69.30 | 70.08 | 46,699 | +0.79(+1.14%) |
Feb 21, 2014 | 69.27 | 69.61 | 69.14 | 69.30 | 230,666 | +0.11(+0.16%) |
Feb 20, 2014 | 69.20 | 69.29 | 68.68 | 69.18 | 106,174 | +0.16(+0.23%) |
Feb 19, 2014 | 69.82 | 70.26 | 68.96 | 69.02 | 80,295 | -1.16(-1.65%) |
Feb 18, 2014 | 70.12 | 70.37 | 69.98 | 70.19 | 60,074 | +0.09(+0.13%) |
Feb 14, 2014 | 69.90 | 70.09 | 70.09 | 70.09 | 44,701 | +0.09(+0.13%) |
Feb 13, 2014 | 69.41 | 70.05 | 69.30 | 70.00 | 77,259 | +0.18(+0.26%) |
Feb 12, 2014 | 69.85 | 70.23 | 69.63 | 69.82 | 77,689 | +0.11(+0.16%) |
Feb 11, 2014 | 69.13 | 69.93 | 69.07 | 69.71 | 56,601 | +0.62(+0.90%) |
Feb 10, 2014 | 69.31 | 69.31 | 68.78 | 69.09 | 59,103 | +0.06(+0.09%) |
Feb 07, 2014 | 68.78 | 69.08 | 68.38 | 69.03 | 44,852 | +0.75(+1.09%) |
Feb 06, 2014 | 67.19 | 68.29 | 67.19 | 68.29 | 85,871 | +1.16(+1.73%) |
Feb 05, 2014 | 67.04 | 67.33 | 66.63 | 67.12 | 46,360 | -0.03(-0.05%) |
Feb 04, 2014 | 66.84 | 67.53 | 66.55 | 67.16 | 81,482 | +0.67(+1.01%) |