Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.34 | 71.51 | 71.24 | 71.37 | 1,427,467 | +0.09(+0.13%) |
Apr 29, 2014 | 71.15 | 71.34 | 71.10 | 71.28 | 612,810 | +0.28(+0.39%) |
Apr 28, 2014 | 71.21 | 71.21 | 70.93 | 71.00 | 596,994 | +0.03(+0.04%) |
Apr 25, 2014 | 71.14 | 71.21 | 70.92 | 70.97 | 1,363,525 | -0.25(-0.36%) |
Apr 24, 2014 | 71.39 | 71.48 | 71.19 | 71.23 | 864,403 | -0.07(-0.10%) |
Apr 23, 2014 | 71.31 | 71.36 | 71.20 | 71.30 | 921,836 | -0.09(-0.12%) |
Apr 22, 2014 | 71.44 | 71.47 | 71.34 | 71.39 | 840,129 | -0.07(-0.10%) |
Apr 21, 2014 | 71.16 | 71.48 | 71.03 | 71.46 | 1,086,273 | +0.13(+0.18%) |
Apr 17, 2014 | 71.25 | 71.33 | 71.33 | 71.33 | 805,511 | +0.08(+0.11%) |
Apr 16, 2014 | 71.23 | 71.27 | 70.78 | 71.25 | 586,751 | +0.20(+0.29%) |
Apr 15, 2014 | 71.23 | 71.24 | 70.87 | 71.05 | 1,593,297 | -0.25(-0.35%) |
Apr 14, 2014 | 71.32 | 71.49 | 71.24 | 71.30 | 608,851 | -0.14(-0.20%) |
Apr 11, 2014 | 71.50 | 71.50 | 71.37 | 71.44 | 915,030 | -0.11(-0.16%) |
Apr 10, 2014 | 71.39 | 71.67 | 71.36 | 71.55 | 2,038,687 | +0.34(+0.47%) |
Apr 09, 2014 | 71.04 | 71.23 | 71.04 | 71.21 | 1,488,171 | +0.05(+0.07%) |
Apr 08, 2014 | 70.95 | 71.19 | 70.95 | 71.16 | 1,138,631 | +0.33(+0.47%) |
Apr 07, 2014 | 70.93 | 70.97 | 70.79 | 70.83 | 634,448 | -0.17(-0.24%) |
Apr 04, 2014 | 70.62 | 71.00 | 70.62 | 71.00 | 833,847 | +0.43(+0.60%) |
Apr 03, 2014 | 70.60 | 70.61 | 70.40 | 70.58 | 613,008 | -0.07(-0.10%) |
Apr 02, 2014 | 70.84 | 70.85 | 70.65 | 70.65 | 1,941,537 | -0.38(-0.53%) |
Apr 01, 2014 | 70.70 | 71.02 | 70.63 | 71.02 | 9,665,744 | +0.40(+0.57%) |
Mar 31, 2014 | 70.44 | 70.64 | 70.35 | 70.62 | 2,224,751 | +0.27(+0.39%) |
Mar 28, 2014 | 70.42 | 70.64 | 70.29 | 70.35 | 1,901,727 | -0.04(-0.05%) |
Mar 27, 2014 | 70.18 | 70.43 | 70.14 | 70.39 | 1,543,159 | +0.48(+0.69%) |
Mar 26, 2014 | 69.81 | 69.95 | 69.81 | 69.90 | 833,010 | +0.20(+0.29%) |
Mar 25, 2014 | 69.53 | 69.71 | 69.53 | 69.70 | 510,156 | +0.18(+0.26%) |
Mar 24, 2014 | 69.43 | 69.58 | 69.37 | 69.52 | 955,088 | +0.25(+0.37%) |
Mar 21, 2014 | 69.39 | 69.40 | 69.21 | 69.26 | 759,133 | -0.10(-0.14%) |
Mar 20, 2014 | 69.24 | 69.40 | 69.19 | 69.36 | 1,067,093 | -0.04(-0.06%) |
Mar 19, 2014 | 69.62 | 69.69 | 69.30 | 69.40 | 1,468,780 | -0.06(-0.09%) |
Mar 18, 2014 | 69.40 | 69.48 | 69.34 | 69.47 | 697,252 | +0.20(+0.29%) |
Mar 17, 2014 | 69.32 | 69.38 | 69.10 | 69.26 | 697,402 | +0.08(+0.11%) |
Mar 14, 2014 | 69.04 | 69.28 | 69.04 | 69.19 | 478,093 | +0.15(+0.21%) |
Mar 13, 2014 | 69.19 | 69.30 | 69.02 | 69.04 | 707,755 | -0.13(-0.19%) |
Mar 12, 2014 | 69.16 | 69.27 | 69.07 | 69.17 | 963,884 | +0.01(+0.02%) |
Mar 11, 2014 | 69.30 | 69.37 | 69.16 | 69.16 | 680,085 | -0.13(-0.19%) |
Mar 10, 2014 | 69.26 | 69.52 | 69.26 | 69.29 | 1,184,989 | -0.14(-0.20%) |
Mar 07, 2014 | 69.52 | 69.52 | 69.26 | 69.43 | 1,219,074 | -0.12(-0.17%) |
Mar 06, 2014 | 69.64 | 69.68 | 69.54 | 69.55 | 684,542 | -0.14(-0.20%) |
Mar 05, 2014 | 69.69 | 69.71 | 69.58 | 69.69 | 1,314,995 | +0.08(+0.11%) |
Mar 04, 2014 | 69.48 | 69.63 | 69.43 | 69.62 | 2,478,844 | +0.46(+0.66%) |
Mar 03, 2014 | 69.31 | 69.34 | 69.10 | 69.16 | 1,098,096 | -0.63(-0.90%) |
Feb 28, 2014 | 69.56 | 69.79 | 69.47 | 69.79 | 1,371,804 | +0.37(+0.53%) |
Feb 27, 2014 | 69.28 | 69.43 | 69.21 | 69.42 | 1,026,116 | +0.32(+0.47%) |
Feb 26, 2014 | 69.16 | 69.18 | 69.04 | 69.10 | 1,070,412 | -0.01(-0.01%) |
Feb 25, 2014 | 69.11 | 69.20 | 68.48 | 69.11 | 950,924 | +0.06(+0.09%) |
Feb 24, 2014 | 68.94 | 69.08 | 68.64 | 69.04 | 1,136,561 | +0.40(+0.59%) |
Feb 21, 2014 | 68.55 | 68.70 | 68.53 | 68.64 | 1,362,946 | +0.30(+0.44%) |
Feb 20, 2014 | 68.36 | 68.39 | 68.28 | 68.34 | 778,982 | -0.09(-0.14%) |
Feb 19, 2014 | 68.48 | 68.60 | 68.34 | 68.43 | 1,276,885 | -0.09(-0.14%) |
Feb 18, 2014 | 68.41 | 68.78 | 68.34 | 68.53 | 1,046,095 | +0.01(+0.01%) |
Feb 14, 2014 | 68.46 | 68.52 | 68.52 | 68.52 | 753,790 | +0.04(+0.06%) |
Feb 13, 2014 | 68.07 | 68.50 | 68.07 | 68.48 | 2,002,120 | -0.01(-0.01%) |
Feb 12, 2014 | 68.64 | 68.66 | 68.45 | 68.49 | 2,568,201 | -0.01(-0.01%) |
Feb 11, 2014 | 68.55 | 68.68 | 68.46 | 68.49 | 1,315,830 | +0.04(+0.06%) |
Feb 10, 2014 | 68.56 | 68.68 | 68.45 | 68.45 | 956,594 | -0.11(-0.17%) |
Feb 07, 2014 | 68.21 | 68.57 | 68.21 | 68.56 | 747,014 | +0.42(+0.62%) |
Feb 06, 2014 | 68.30 | 68.31 | 68.13 | 68.14 | 1,427,267 | +0.13(+0.19%) |
Feb 05, 2014 | 67.90 | 68.22 | 67.90 | 68.01 | 1,592,387 | +0.20(+0.30%) |
Feb 04, 2014 | 67.76 | 67.86 | 67.71 | 67.81 | 1,204,884 | +0.45(+0.67%) |