Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.03 | 67.42 | 65.89 | 66.80 | 112,333 | +1.06(+1.61%) |
Apr 29, 2014 | 65.77 | 67.14 | 65.42 | 65.74 | 109,065 | +0.49(+0.75%) |
Apr 28, 2014 | 64.72 | 66.00 | 63.83 | 65.25 | 94,205 | +1.26(+1.97%) |
Apr 25, 2014 | 64.72 | 64.72 | 62.51 | 63.99 | 29,442 | -0.51(-0.79%) |
Apr 24, 2014 | 64.80 | 65.00 | 63.43 | 64.50 | 19,185 | +0.11(+0.17%) |
Apr 23, 2014 | 64.48 | 64.94 | 64.01 | 64.39 | 14,832 | +0.13(+0.20%) |
Apr 22, 2014 | 63.54 | 64.69 | 63.54 | 64.26 | 18,226 | +0.60(+0.94%) |
Apr 21, 2014 | 63.00 | 63.89 | 62.98 | 63.66 | 15,489 | +0.88(+1.40%) |
Apr 17, 2014 | 63.00 | 62.78 | 62.78 | 62.78 | 120,600 | -0.06(-0.10%) |
Apr 16, 2014 | 63.06 | 63.68 | 62.15 | 62.84 | 97,012 | +0.23(+0.37%) |
Apr 15, 2014 | 63.00 | 64.39 | 61.77 | 62.61 | 26,569 | -0.60(-0.95%) |
Apr 14, 2014 | 63.50 | 64.20 | 62.20 | 63.21 | 72,643 | +0.05(+0.08%) |
Apr 11, 2014 | 62.73 | 63.39 | 62.43 | 63.16 | 40,747 | +0.38(+0.61%) |
Apr 10, 2014 | 63.15 | 63.15 | 61.72 | 62.78 | 66,207 | -0.21(-0.33%) |
Apr 09, 2014 | 62.80 | 63.15 | 62.49 | 62.99 | 17,290 | +0.09(+0.14%) |
Apr 08, 2014 | 62.90 | 63.15 | 61.90 | 62.90 | 57,181 | +0.16(+0.26%) |
Apr 07, 2014 | 62.71 | 63.25 | 62.35 | 62.74 | 45,615 | +0.02(+0.03%) |
Apr 04, 2014 | 62.40 | 62.75 | 62.10 | 62.72 | 39,439 | +0.27(+0.43%) |
Apr 03, 2014 | 62.16 | 62.45 | 61.57 | 62.45 | 34,122 | +0.25(+0.40%) |
Apr 02, 2014 | 62.44 | 62.49 | 61.55 | 62.20 | 42,688 | -0.21(-0.34%) |
Apr 01, 2014 | 62.31 | 62.49 | 61.88 | 62.41 | 33,102 | +0.29(+0.47%) |
Mar 31, 2014 | 61.50 | 62.35 | 60.21 | 62.12 | 21,055 | +0.62(+1.01%) |
Mar 28, 2014 | 61.36 | 61.50 | 60.05 | 61.50 | 11,659 | +0.01(+0.02%) |
Mar 27, 2014 | 61.06 | 61.53 | 60.95 | 61.49 | 17,313 | +0.54(+0.89%) |
Mar 26, 2014 | 61.57 | 61.57 | 60.68 | 60.95 | 16,286 | -0.16(-0.26%) |
Mar 25, 2014 | 60.48 | 61.11 | 60.29 | 61.11 | 13,701 | +1.21(+2.02%) |
Mar 24, 2014 | 60.50 | 60.50 | 59.45 | 59.90 | 14,671 | -0.36(-0.60%) |
Mar 21, 2014 | 59.45 | 60.50 | 59.20 | 60.26 | 63,336 | +0.88(+1.48%) |
Mar 20, 2014 | 59.46 | 60.45 | 59.18 | 59.38 | 26,115 | -0.61(-1.02%) |
Mar 19, 2014 | 60.49 | 60.49 | 59.32 | 59.99 | 20,416 | -0.12(-0.20%) |
Mar 18, 2014 | 61.54 | 61.75 | 60.07 | 60.11 | 32,572 | -1.40(-2.28%) |
Mar 17, 2014 | 60.60 | 61.51 | 60.60 | 61.51 | 32,899 | +0.98(+1.62%) |
Mar 14, 2014 | 60.76 | 61.46 | 60.50 | 60.53 | 27,648 | -0.42(-0.69%) |
Mar 13, 2014 | 60.52 | 60.99 | 60.50 | 60.95 | 21,481 | +0.35(+0.58%) |
Mar 12, 2014 | 61.93 | 61.93 | 60.51 | 60.60 | 18,802 | -0.56(-0.92%) |
Mar 11, 2014 | 60.83 | 61.94 | 60.17 | 61.16 | 14,911 | +0.16(+0.26%) |
Mar 10, 2014 | 61.31 | 62.10 | 60.55 | 61.00 | 26,246 | -1.00(-1.61%) |
Mar 07, 2014 | 61.90 | 62.25 | 61.54 | 62.00 | 12,757 | +0.45(+0.73%) |
Mar 06, 2014 | 61.90 | 62.23 | 61.41 | 61.55 | 11,593 | +0.15(+0.24%) |
Mar 05, 2014 | 61.80 | 61.80 | 61.29 | 61.40 | 9,712 | -0.28(-0.45%) |
Mar 04, 2014 | 62.00 | 62.28 | 61.50 | 61.68 | 25,415 | -0.12(-0.19%) |
Mar 03, 2014 | 62.00 | 62.24 | 61.61 | 61.80 | 22,898 | -0.40(-0.64%) |
Feb 28, 2014 | 61.34 | 62.64 | 61.34 | 62.20 | 28,491 | +1.01(+1.65%) |
Feb 27, 2014 | 61.19 | 61.35 | 60.95 | 61.19 | 32,785 | +0.12(+0.20%) |
Feb 26, 2014 | 61.09 | 61.50 | 60.86 | 61.07 | 55,272 | -0.03(-0.05%) |
Feb 25, 2014 | 61.50 | 61.50 | 60.88 | 61.10 | 23,099 | +0.03(+0.05%) |
Feb 24, 2014 | 60.99 | 61.28 | 60.62 | 61.07 | 26,816 | -0.03(-0.05%) |
Feb 21, 2014 | 60.96 | 61.81 | 60.50 | 61.10 | 29,235 | +0.10(+0.17%) |
Feb 20, 2014 | 60.87 | 61.55 | 60.14 | 61.00 | 30,737 | +0.48(+0.79%) |
Feb 19, 2014 | 60.00 | 60.92 | 59.89 | 60.52 | 27,915 | +0.84(+1.41%) |
Feb 18, 2014 | 60.56 | 61.14 | 59.55 | 59.68 | 121,935 | -1.21(-1.99%) |
Feb 14, 2014 | 61.34 | 60.89 | 60.89 | 60.89 | 27,000 | +0.08(+0.13%) |
Feb 13, 2014 | 61.19 | 62.01 | 60.50 | 60.81 | 33,846 | -0.63(-1.03%) |
Feb 12, 2014 | 61.49 | 62.44 | 60.88 | 61.44 | 23,186 | -0.21(-0.34%) |
Feb 11, 2014 | 60.45 | 62.01 | 60.45 | 61.65 | 30,294 | +1.15(+1.90%) |
Feb 10, 2014 | 61.49 | 61.91 | 60.39 | 60.50 | 36,754 | -1.51(-2.44%) |
Feb 07, 2014 | 62.05 | 62.48 | 61.58 | 62.01 | 37,815 | -0.04(-0.06%) |
Feb 06, 2014 | 62.25 | 63.16 | 61.95 | 62.05 | 42,706 | -0.17(-0.27%) |
Feb 05, 2014 | 63.12 | 63.25 | 61.95 | 62.22 | 41,777 | -0.80(-1.27%) |
Feb 04, 2014 | 63.00 | 63.53 | 62.52 | 63.02 | 99,435 | +0.08(+0.13%) |