Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.17 | 73.59 | 70.53 | 73.41 | 80,165 | +2.01(+2.82%) |
Apr 29, 2014 | 70.53 | 71.98 | 69.47 | 71.40 | 67,066 | +1.49(+2.13%) |
Apr 28, 2014 | 69.58 | 71.09 | 69.00 | 69.91 | 84,826 | +0.12(+0.17%) |
Apr 25, 2014 | 70.31 | 71.00 | 69.64 | 69.79 | 57,298 | -1.01(-1.43%) |
Apr 24, 2014 | 71.18 | 71.38 | 70.18 | 70.80 | 50,679 | +0.20(+0.28%) |
Apr 23, 2014 | 72.16 | 72.27 | 70.60 | 70.60 | 40,560 | -1.08(-1.50%) |
Apr 22, 2014 | 71.45 | 71.99 | 71.00 | 71.68 | 37,217 | +0.26(+0.36%) |
Apr 21, 2014 | 70.70 | 71.76 | 70.70 | 71.42 | 27,177 | +0.40(+0.56%) |
Apr 17, 2014 | 70.76 | 71.02 | 71.02 | 71.02 | 195,728 | -0.03(-0.04%) |
Apr 16, 2014 | 70.21 | 71.35 | 70.02 | 71.05 | 67,942 | +1.08(+1.55%) |
Apr 15, 2014 | 70.14 | 70.85 | 68.82 | 69.96 | 45,191 | -0.16(-0.23%) |
Apr 14, 2014 | 69.89 | 70.76 | 69.09 | 70.13 | 62,008 | +0.88(+1.26%) |
Apr 11, 2014 | 69.04 | 70.36 | 68.57 | 69.25 | 73,810 | -0.53(-0.76%) |
Apr 10, 2014 | 69.67 | 70.94 | 69.35 | 69.78 | 140,513 | +0.12(+0.17%) |
Apr 09, 2014 | 69.35 | 69.73 | 68.93 | 69.66 | 31,336 | +0.72(+1.04%) |
Apr 08, 2014 | 67.71 | 69.53 | 67.71 | 68.94 | 66,497 | +1.02(+1.50%) |
Apr 07, 2014 | 67.69 | 68.49 | 67.59 | 67.92 | 54,888 | -0.03(-0.04%) |
Apr 04, 2014 | 68.34 | 68.38 | 67.27 | 67.95 | 78,868 | +0.00(+0.00%) |
Apr 03, 2014 | 67.60 | 68.26 | 66.89 | 67.95 | 40,781 | +0.15(+0.22%) |
Apr 02, 2014 | 67.46 | 68.41 | 66.71 | 67.80 | 96,849 | +0.30(+0.45%) |
Apr 01, 2014 | 66.04 | 67.53 | 65.72 | 67.50 | 61,900 | +1.33(+2.01%) |
Mar 31, 2014 | 63.96 | 66.51 | 63.53 | 66.17 | 112,642 | +2.32(+3.64%) |
Mar 28, 2014 | 63.82 | 64.44 | 63.17 | 63.85 | 54,236 | +0.05(+0.07%) |
Mar 27, 2014 | 64.35 | 64.49 | 62.98 | 63.80 | 54,346 | -0.56(-0.86%) |
Mar 26, 2014 | 65.38 | 65.81 | 64.31 | 64.36 | 65,225 | -0.79(-1.22%) |
Mar 25, 2014 | 66.07 | 66.80 | 64.66 | 65.15 | 105,233 | -0.37(-0.57%) |
Mar 24, 2014 | 65.93 | 66.42 | 64.11 | 65.53 | 102,241 | -0.35(-0.53%) |
Mar 21, 2014 | 66.09 | 67.38 | 65.64 | 65.87 | 142,943 | -0.84(-1.26%) |
Mar 20, 2014 | 65.67 | 67.59 | 64.55 | 66.71 | 136,513 | +0.80(+1.22%) |
Mar 19, 2014 | 66.19 | 66.63 | 65.58 | 65.91 | 43,693 | -0.60(-0.90%) |
Mar 18, 2014 | 65.96 | 66.95 | 65.82 | 66.51 | 50,722 | +0.35(+0.52%) |
Mar 17, 2014 | 65.81 | 66.93 | 65.81 | 66.16 | 69,525 | +0.08(+0.12%) |
Mar 14, 2014 | 66.11 | 66.72 | 65.78 | 66.08 | 78,733 | -0.38(-0.58%) |
Mar 13, 2014 | 67.49 | 67.53 | 66.08 | 66.46 | 56,087 | -0.67(-1.00%) |
Mar 12, 2014 | 67.40 | 67.71 | 65.90 | 67.14 | 58,727 | -0.37(-0.55%) |
Mar 11, 2014 | 69.41 | 69.58 | 67.48 | 67.51 | 53,505 | -2.02(-2.91%) |
Mar 10, 2014 | 69.87 | 70.26 | 68.96 | 69.54 | 62,682 | -0.69(-0.99%) |
Mar 07, 2014 | 70.56 | 70.90 | 69.67 | 70.23 | 63,719 | +0.00(+0.00%) |
Mar 06, 2014 | 70.64 | 71.24 | 69.95 | 70.23 | 72,963 | -0.19(-0.27%) |
Mar 05, 2014 | 71.76 | 72.78 | 70.25 | 70.42 | 86,972 | -1.64(-2.28%) |
Mar 04, 2014 | 70.64 | 72.92 | 69.71 | 72.06 | 128,446 | +2.33(+3.35%) |
Mar 03, 2014 | 70.21 | 70.21 | 65.60 | 69.73 | 117,425 | -1.55(-2.17%) |
Feb 28, 2014 | 70.39 | 72.29 | 70.39 | 71.28 | 74,166 | +1.19(+1.70%) |
Feb 27, 2014 | 71.05 | 71.21 | 69.97 | 70.08 | 47,460 | -1.00(-1.41%) |
Feb 26, 2014 | 70.88 | 71.81 | 70.22 | 71.09 | 57,876 | +0.49(+0.70%) |
Feb 25, 2014 | 71.07 | 71.65 | 70.30 | 70.59 | 44,184 | -0.74(-1.03%) |
Feb 24, 2014 | 71.03 | 71.69 | 70.72 | 71.33 | 46,749 | +0.42(+0.59%) |
Feb 21, 2014 | 70.81 | 71.18 | 70.61 | 70.91 | 82,498 | +0.48(+0.68%) |
Feb 20, 2014 | 69.94 | 70.95 | 69.92 | 70.43 | 92,317 | +0.37(+0.53%) |
Feb 19, 2014 | 70.89 | 71.39 | 69.99 | 70.06 | 35,273 | -1.02(-1.43%) |
Feb 18, 2014 | 70.21 | 72.18 | 70.21 | 71.07 | 98,648 | +0.81(+1.15%) |
Feb 14, 2014 | 70.18 | 70.27 | 70.27 | 70.27 | 243,374 | +0.18(+0.26%) |
Feb 13, 2014 | 68.33 | 70.31 | 68.33 | 70.08 | 32,539 | +1.21(+1.76%) |
Feb 12, 2014 | 69.07 | 69.31 | 68.18 | 68.88 | 108,967 | -0.17(-0.25%) |
Feb 11, 2014 | 67.78 | 69.35 | 67.62 | 69.05 | 91,892 | +1.30(+1.92%) |
Feb 10, 2014 | 67.72 | 68.08 | 66.74 | 67.75 | 90,357 | +0.16(+0.24%) |
Feb 07, 2014 | 67.50 | 68.50 | 67.12 | 67.58 | 48,424 | +0.19(+0.28%) |
Feb 06, 2014 | 67.31 | 67.78 | 66.98 | 67.39 | 39,811 | +0.48(+0.72%) |
Feb 05, 2014 | 66.37 | 67.52 | 65.95 | 66.91 | 57,369 | -0.06(-0.09%) |
Feb 04, 2014 | 67.03 | 67.49 | 66.49 | 66.98 | 46,745 | +0.08(+0.12%) |