Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.96 | 68.30 | 64.53 | 67.44 | 142,406 | +2.57(+3.96%) |
Apr 29, 2014 | 63.54 | 64.99 | 63.25 | 64.87 | 62,013 | +1.98(+3.15%) |
Apr 28, 2014 | 65.55 | 65.95 | 62.38 | 62.89 | 117,456 | -2.58(-3.94%) |
Apr 25, 2014 | 70.70 | 71.88 | 64.21 | 65.47 | 290,623 | -6.10(-8.52%) |
Apr 24, 2014 | 71.87 | 71.87 | 69.27 | 71.57 | 139,969 | +0.05(+0.07%) |
Apr 23, 2014 | 72.44 | 72.44 | 70.01 | 71.52 | 140,229 | -0.92(-1.27%) |
Apr 22, 2014 | 73.17 | 73.39 | 72.41 | 72.44 | 25,153 | -0.49(-0.67%) |
Apr 21, 2014 | 71.14 | 73.98 | 70.68 | 72.93 | 22,945 | +0.78(+1.08%) |
Apr 17, 2014 | 70.96 | 72.15 | 72.15 | 72.15 | 38,000 | +1.13(+1.59%) |
Apr 16, 2014 | 70.33 | 71.22 | 70.08 | 71.02 | 26,209 | +0.91(+1.30%) |
Apr 15, 2014 | 69.92 | 71.16 | 67.54 | 70.11 | 59,764 | +0.09(+0.13%) |
Apr 14, 2014 | 69.30 | 71.88 | 68.82 | 70.02 | 61,839 | +0.82(+1.18%) |
Apr 11, 2014 | 69.11 | 70.02 | 68.77 | 69.20 | 46,334 | -0.30(-0.43%) |
Apr 10, 2014 | 69.17 | 69.75 | 68.65 | 69.50 | 92,475 | -0.48(-0.69%) |
Apr 09, 2014 | 68.70 | 70.21 | 68.60 | 69.98 | 26,466 | +1.28(+1.86%) |
Apr 08, 2014 | 67.51 | 69.73 | 67.51 | 68.70 | 114,480 | +0.66(+0.97%) |
Apr 07, 2014 | 66.42 | 68.91 | 65.70 | 68.04 | 142,977 | +0.94(+1.40%) |
Apr 04, 2014 | 68.35 | 69.60 | 64.06 | 67.10 | 213,609 | -1.29(-1.89%) |
Apr 03, 2014 | 73.25 | 73.44 | 66.99 | 68.39 | 261,235 | -5.50(-7.44%) |
Apr 02, 2014 | 72.12 | 74.00 | 72.12 | 73.89 | 65,405 | +0.91(+1.25%) |
Apr 01, 2014 | 71.25 | 73.27 | 71.25 | 72.98 | 63,634 | +1.73(+2.43%) |
Mar 31, 2014 | 71.14 | 72.68 | 70.70 | 71.25 | 42,650 | -0.27(-0.38%) |
Mar 28, 2014 | 71.04 | 73.36 | 71.04 | 71.52 | 26,238 | +0.52(+0.73%) |
Mar 27, 2014 | 71.01 | 72.47 | 71.00 | 71.00 | 33,655 | +0.35(+0.50%) |
Mar 26, 2014 | 72.15 | 72.74 | 70.16 | 70.65 | 40,372 | -1.04(-1.45%) |
Mar 25, 2014 | 73.05 | 73.96 | 70.57 | 71.69 | 64,546 | -1.18(-1.62%) |
Mar 24, 2014 | 73.22 | 73.24 | 72.29 | 72.87 | 58,385 | -0.06(-0.08%) |
Mar 21, 2014 | 73.96 | 74.27 | 72.00 | 72.93 | 73,339 | +0.00(+0.00%) |
Mar 20, 2014 | 76.04 | 76.04 | 72.80 | 72.93 | 39,029 | -3.47(-4.54%) |
Mar 19, 2014 | 75.82 | 76.88 | 75.52 | 76.40 | 50,716 | +1.16(+1.54%) |
Mar 18, 2014 | 73.76 | 75.39 | 73.32 | 75.24 | 60,294 | +1.85(+2.52%) |
Mar 17, 2014 | 72.87 | 74.55 | 72.65 | 73.39 | 55,993 | +0.24(+0.33%) |
Mar 14, 2014 | 74.20 | 75.52 | 72.31 | 73.15 | 53,131 | -1.51(-2.02%) |
Mar 13, 2014 | 75.20 | 76.52 | 74.15 | 74.66 | 48,591 | -1.34(-1.76%) |
Mar 12, 2014 | 76.29 | 76.29 | 74.71 | 76.00 | 23,415 | -0.22(-0.29%) |
Mar 11, 2014 | 76.72 | 77.45 | 75.69 | 76.22 | 44,209 | -0.38(-0.50%) |
Mar 10, 2014 | 79.12 | 79.13 | 76.48 | 76.60 | 85,208 | -2.45(-3.10%) |
Mar 07, 2014 | 78.00 | 79.13 | 76.84 | 79.05 | 84,255 | +1.27(+1.63%) |
Mar 06, 2014 | 77.40 | 77.97 | 77.16 | 77.78 | 68,980 | +0.62(+0.80%) |
Mar 05, 2014 | 77.30 | 77.30 | 76.29 | 77.16 | 52,216 | +0.48(+0.63%) |
Mar 04, 2014 | 75.80 | 77.92 | 75.50 | 76.68 | 55,033 | +1.49(+1.98%) |
Mar 03, 2014 | 74.50 | 75.47 | 73.69 | 75.19 | 28,561 | -0.11(-0.15%) |
Feb 28, 2014 | 75.56 | 76.39 | 74.62 | 75.30 | 32,838 | +0.15(+0.20%) |
Feb 27, 2014 | 75.31 | 75.88 | 74.41 | 75.15 | 21,890 | -0.13(-0.17%) |
Feb 26, 2014 | 76.92 | 76.92 | 74.95 | 75.28 | 32,947 | -0.71(-0.93%) |
Feb 25, 2014 | 79.16 | 79.16 | 75.27 | 75.99 | 53,611 | -3.01(-3.81%) |
Feb 24, 2014 | 79.60 | 83.40 | 78.68 | 79.00 | 58,002 | -4.40(-5.28%) |
Feb 21, 2014 | 85.82 | 86.00 | 82.61 | 83.40 | 43,138 | -0.29(-0.35%) |
Feb 20, 2014 | 83.66 | 84.93 | 82.11 | 83.69 | 43,203 | +1.18(+1.43%) |
Feb 19, 2014 | 81.46 | 82.80 | 74.59 | 82.51 | 27,954 | +0.55(+0.67%) |
Feb 18, 2014 | 79.48 | 81.96 | 78.67 | 81.96 | 66,703 | +2.47(+3.11%) |
Feb 14, 2014 | 81.19 | 79.49 | 79.49 | 79.49 | 62,600 | -2.15(-2.63%) |
Feb 13, 2014 | 76.54 | 82.63 | 75.78 | 81.64 | 77,326 | +5.10(+6.66%) |
Feb 12, 2014 | 74.47 | 75.49 | 74.47 | 76.54 | 42,031 | +2.10(+2.82%) |
Feb 11, 2014 | 74.19 | 74.70 | 72.64 | 74.44 | 41,127 | +0.82(+1.11%) |
Feb 10, 2014 | 73.28 | 75.54 | 73.08 | 73.62 | 27,475 | +0.29(+0.40%) |
Feb 07, 2014 | 74.13 | 75.19 | 72.64 | 73.33 | 66,033 | +0.18(+0.25%) |
Feb 06, 2014 | 72.88 | 75.67 | 72.13 | 73.15 | 42,883 | +0.80(+1.11%) |
Feb 05, 2014 | 71.44 | 73.05 | 70.60 | 72.35 | 29,252 | -0.13(-0.18%) |
Feb 04, 2014 | 71.99 | 74.10 | 70.84 | 72.48 | 54,188 | +0.83(+1.16%) |