Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.32 | 65.12 | 64.04 | 64.14 | 7,528,333 | -0.14(-0.21%) |
Apr 29, 2014 | 64.92 | 65.14 | 64.01 | 64.28 | 5,631,136 | -0.46(-0.71%) |
Apr 28, 2014 | 65.26 | 65.46 | 64.46 | 64.74 | 6,254,349 | +0.07(+0.11%) |
Apr 25, 2014 | 65.45 | 66.06 | 64.30 | 64.67 | 6,336,693 | -0.79(-1.21%) |
Apr 24, 2014 | 65.09 | 65.88 | 64.88 | 65.46 | 5,383,102 | +1.08(+1.67%) |
Apr 23, 2014 | 64.80 | 65.02 | 64.20 | 64.39 | 5,435,119 | -0.37(-0.57%) |
Apr 22, 2014 | 64.27 | 65.12 | 64.06 | 64.76 | 7,227,945 | +0.69(+1.08%) |
Apr 21, 2014 | 64.70 | 65.37 | 63.93 | 64.06 | 8,081,388 | -0.71(-1.10%) |
Apr 17, 2014 | 64.48 | 64.77 | 64.77 | 64.77 | 15,709,067 | -2.06(-3.08%) |
Apr 16, 2014 | 67.94 | 67.99 | 66.22 | 66.83 | 9,460,650 | -1.13(-1.66%) |
Apr 15, 2014 | 67.83 | 68.14 | 66.72 | 67.96 | 5,517,645 | +0.28(+0.42%) |
Apr 14, 2014 | 67.90 | 68.11 | 67.00 | 67.68 | 4,695,809 | +0.20(+0.29%) |
Apr 11, 2014 | 68.18 | 68.35 | 67.37 | 67.48 | 3,999,736 | -0.89(-1.30%) |
Apr 10, 2014 | 69.59 | 70.08 | 68.19 | 68.37 | 5,661,103 | -1.20(-1.72%) |
Apr 09, 2014 | 69.06 | 69.71 | 68.81 | 69.57 | 3,864,201 | +0.62(+0.91%) |
Apr 08, 2014 | 69.29 | 69.70 | 68.47 | 68.94 | 4,732,100 | -0.36(-0.52%) |
Apr 07, 2014 | 69.66 | 70.07 | 69.02 | 69.30 | 6,184,372 | -0.38(-0.55%) |
Apr 04, 2014 | 70.68 | 70.88 | 69.55 | 69.69 | 5,601,829 | -0.62(-0.88%) |
Apr 03, 2014 | 69.79 | 70.39 | 69.75 | 70.30 | 4,930,966 | +0.55(+0.78%) |
Apr 02, 2014 | 69.70 | 69.87 | 69.46 | 69.76 | 4,483,393 | -0.20(-0.28%) |
Apr 01, 2014 | 70.39 | 70.99 | 69.73 | 69.95 | 5,077,339 | -0.13(-0.18%) |
Mar 31, 2014 | 70.16 | 70.32 | 69.58 | 70.08 | 4,110,790 | +0.32(+0.45%) |
Mar 28, 2014 | 69.58 | 70.39 | 69.46 | 69.76 | 5,600,996 | +0.51(+0.74%) |
Mar 27, 2014 | 69.73 | 70.00 | 69.05 | 69.25 | 6,363,652 | -0.44(-0.64%) |
Mar 26, 2014 | 69.64 | 70.35 | 69.29 | 69.70 | 8,062,020 | +0.38(+0.54%) |
Mar 25, 2014 | 69.74 | 70.22 | 69.22 | 69.32 | 5,293,313 | -0.15(-0.22%) |
Mar 24, 2014 | 69.79 | 69.85 | 69.11 | 69.47 | 6,207,969 | -0.05(-0.07%) |
Mar 21, 2014 | 70.25 | 71.22 | 69.49 | 69.52 | 13,838,218 | -0.16(-0.23%) |
Mar 20, 2014 | 68.02 | 69.74 | 67.89 | 69.69 | 7,776,025 | +1.34(+1.96%) |
Mar 19, 2014 | 66.73 | 68.54 | 66.62 | 68.35 | 10,482,681 | +1.68(+2.51%) |
Mar 18, 2014 | 65.79 | 66.71 | 65.62 | 66.67 | 4,165,298 | +1.06(+1.62%) |
Mar 17, 2014 | 65.08 | 65.83 | 65.04 | 65.61 | 4,115,798 | +0.91(+1.40%) |
Mar 14, 2014 | 65.83 | 65.83 | 64.66 | 64.70 | 6,000,239 | -1.12(-1.70%) |
Mar 13, 2014 | 66.46 | 66.76 | 65.78 | 65.82 | 3,718,731 | -0.50(-0.76%) |
Mar 12, 2014 | 66.05 | 66.41 | 66.01 | 66.33 | 3,364,010 | +0.09(+0.13%) |
Mar 11, 2014 | 66.35 | 66.81 | 66.02 | 66.24 | 4,075,805 | -0.09(-0.13%) |
Mar 10, 2014 | 65.82 | 66.34 | 65.67 | 66.33 | 3,503,976 | +0.41(+0.62%) |
Mar 07, 2014 | 66.44 | 66.49 | 65.61 | 65.92 | 4,032,998 | -0.20(-0.31%) |
Mar 06, 2014 | 66.56 | 66.72 | 66.05 | 66.12 | 4,932,092 | -0.30(-0.45%) |
Mar 05, 2014 | 66.65 | 66.86 | 66.07 | 66.42 | 4,570,978 | -0.12(-0.18%) |
Mar 04, 2014 | 66.21 | 66.92 | 66.04 | 66.54 | 6,064,044 | +0.88(+1.34%) |
Mar 03, 2014 | 65.32 | 65.97 | 65.18 | 65.66 | 4,313,206 | -0.14(-0.22%) |
Feb 28, 2014 | 64.76 | 66.18 | 64.56 | 65.81 | 7,252,334 | +1.06(+1.64%) |
Feb 27, 2014 | 64.54 | 65.08 | 64.39 | 64.74 | 4,963,527 | -0.03(-0.05%) |
Feb 26, 2014 | 64.16 | 64.83 | 63.69 | 64.78 | 6,379,373 | +0.63(+0.98%) |
Feb 25, 2014 | 64.71 | 64.85 | 63.99 | 64.15 | 4,508,408 | -0.59(-0.91%) |
Feb 24, 2014 | 63.59 | 65.37 | 62.86 | 64.73 | 11,223,881 | +1.87(+2.98%) |
Feb 21, 2014 | 62.54 | 63.11 | 62.46 | 62.86 | 5,356,536 | +0.28(+0.45%) |
Feb 20, 2014 | 62.68 | 63.12 | 62.37 | 62.58 | 4,849,442 | -0.06(-0.10%) |
Feb 19, 2014 | 62.64 | 63.29 | 62.53 | 62.64 | 4,610,203 | -0.24(-0.38%) |
Feb 18, 2014 | 62.61 | 63.55 | 62.55 | 62.88 | 6,503,072 | +0.26(+0.42%) |
Feb 14, 2014 | 60.60 | 62.61 | 62.61 | 62.61 | 8,041,663 | +1.97(+3.24%) |
Feb 13, 2014 | 59.73 | 60.88 | 59.56 | 60.65 | 4,447,709 | +0.83(+1.38%) |
Feb 12, 2014 | 60.39 | 60.72 | 59.60 | 59.82 | 4,838,324 | -0.32(-0.54%) |
Feb 11, 2014 | 59.41 | 60.36 | 59.26 | 60.14 | 6,502,202 | +0.75(+1.26%) |
Feb 10, 2014 | 60.39 | 60.53 | 59.25 | 59.40 | 9,119,734 | -1.38(-2.27%) |
Feb 07, 2014 | 60.04 | 61.02 | 59.71 | 60.77 | 8,166,276 | +0.42(+0.69%) |
Feb 06, 2014 | 60.27 | 60.52 | 59.69 | 60.36 | 5,595,642 | +0.04(+0.07%) |
Feb 05, 2014 | 59.57 | 60.64 | 59.48 | 60.31 | 5,159,678 | +0.26(+0.44%) |
Feb 04, 2014 | 60.30 | 60.47 | 59.45 | 60.05 | 5,455,359 | -0.20(-0.33%) |