Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.75 | 69.75 | 68.83 | 69.06 | 179,656 | -0.77(-1.10%) |
Apr 29, 2014 | 70.97 | 71.97 | 69.06 | 69.82 | 216,073 | -0.77(-1.09%) |
Apr 28, 2014 | 68.98 | 74.50 | 68.90 | 70.59 | 392,397 | +2.76(+4.07%) |
Apr 25, 2014 | 68.52 | 68.90 | 67.68 | 67.83 | 172,012 | -0.77(-1.12%) |
Apr 24, 2014 | 67.98 | 68.83 | 67.18 | 68.60 | 159,444 | +0.92(+1.36%) |
Apr 23, 2014 | 68.29 | 68.67 | 66.90 | 67.68 | 337,982 | -0.61(-0.90%) |
Apr 22, 2014 | 68.37 | 69.13 | 67.68 | 68.29 | 126,001 | +0.15(+0.22%) |
Apr 21, 2014 | 68.37 | 68.37 | 67.29 | 68.14 | 123,470 | -0.54(-0.78%) |
Apr 17, 2014 | 68.29 | 68.67 | 68.67 | 68.67 | 94,514 | +0.46(+0.67%) |
Apr 16, 2014 | 67.45 | 68.60 | 66.45 | 68.21 | 104,436 | +1.15(+1.71%) |
Apr 15, 2014 | 67.98 | 67.98 | 65.68 | 67.06 | 154,220 | -0.54(-0.79%) |
Apr 14, 2014 | 69.13 | 69.49 | 66.83 | 67.60 | 109,213 | -0.54(-0.79%) |
Apr 11, 2014 | 69.13 | 69.29 | 67.60 | 68.14 | 122,378 | -1.61(-2.31%) |
Apr 10, 2014 | 71.74 | 72.12 | 69.75 | 69.75 | 131,220 | -2.15(-2.99%) |
Apr 09, 2014 | 71.66 | 72.62 | 70.82 | 71.89 | 108,350 | +0.38(+0.54%) |
Apr 08, 2014 | 71.13 | 72.28 | 70.51 | 71.51 | 122,463 | +0.54(+0.76%) |
Apr 07, 2014 | 71.82 | 71.97 | 69.75 | 70.97 | 145,161 | -1.30(-1.80%) |
Apr 04, 2014 | 72.89 | 73.12 | 71.74 | 72.28 | 163,981 | +0.15(+0.21%) |
Apr 03, 2014 | 74.42 | 75.19 | 70.51 | 72.12 | 301,266 | -2.45(-3.29%) |
Apr 02, 2014 | 74.58 | 75.11 | 74.12 | 74.58 | 69,711 | -0.08(-0.10%) |
Apr 01, 2014 | 76.57 | 76.57 | 73.77 | 74.65 | 110,331 | -1.76(-2.31%) |
Mar 31, 2014 | 74.42 | 76.80 | 74.12 | 76.41 | 127,620 | +2.68(+3.64%) |
Mar 28, 2014 | 72.81 | 74.87 | 72.81 | 73.73 | 69,206 | +1.00(+1.37%) |
Mar 27, 2014 | 74.50 | 75.26 | 72.58 | 72.74 | 119,551 | -1.99(-2.67%) |
Mar 26, 2014 | 78.18 | 78.25 | 74.73 | 74.73 | 97,818 | -2.76(-3.56%) |
Mar 25, 2014 | 78.25 | 78.79 | 76.80 | 77.49 | 108,906 | -0.08(-0.10%) |
Mar 24, 2014 | 79.17 | 79.56 | 76.42 | 77.56 | 87,086 | -1.15(-1.46%) |
Mar 21, 2014 | 79.56 | 79.86 | 78.48 | 78.71 | 170,784 | -0.23(-0.29%) |
Mar 20, 2014 | 78.94 | 79.48 | 77.56 | 78.94 | 62,359 | -0.38(-0.48%) |
Mar 19, 2014 | 80.71 | 81.01 | 78.56 | 79.33 | 87,607 | -1.00(-1.24%) |
Mar 18, 2014 | 80.40 | 80.71 | 79.79 | 80.32 | 138,172 | -0.15(-0.19%) |
Mar 17, 2014 | 81.40 | 81.93 | 80.13 | 80.48 | 125,755 | -0.31(-0.38%) |
Mar 14, 2014 | 76.49 | 81.09 | 76.49 | 80.78 | 325,932 | +6.44(+8.66%) |
Mar 13, 2014 | 75.65 | 76.41 | 73.62 | 74.35 | 155,447 | -0.92(-1.22%) |
Mar 12, 2014 | 76.11 | 76.38 | 74.73 | 75.26 | 120,153 | -1.46(-1.90%) |
Mar 11, 2014 | 77.26 | 78.18 | 76.34 | 76.72 | 140,991 | -0.23(-0.30%) |
Mar 10, 2014 | 76.64 | 77.49 | 75.65 | 76.95 | 127,448 | +0.23(+0.30%) |
Mar 07, 2014 | 77.64 | 78.33 | 76.26 | 76.72 | 147,971 | -1.23(-1.57%) |
Mar 06, 2014 | 78.71 | 79.10 | 77.72 | 77.95 | 288,804 | -0.38(-0.49%) |
Mar 05, 2014 | 77.10 | 78.56 | 76.72 | 78.33 | 113,256 | +0.92(+1.19%) |
Mar 04, 2014 | 75.95 | 77.79 | 75.72 | 77.41 | 221,155 | +2.76(+3.70%) |
Mar 03, 2014 | 74.50 | 75.49 | 73.50 | 74.65 | 212,742 | -0.38(-0.51%) |
Feb 28, 2014 | 74.27 | 75.80 | 73.73 | 75.03 | 258,964 | +1.00(+1.35%) |
Feb 27, 2014 | 73.27 | 74.42 | 71.97 | 74.04 | 261,803 | +0.69(+0.94%) |
Feb 26, 2014 | 74.12 | 74.88 | 73.00 | 73.35 | 196,718 | -0.84(-1.14%) |
Feb 25, 2014 | 77.72 | 77.79 | 73.73 | 74.19 | 517,785 | -3.76(-4.82%) |
Feb 24, 2014 | 72.58 | 78.87 | 72.05 | 77.95 | 461,851 | +5.75(+7.96%) |
Feb 21, 2014 | 71.51 | 72.51 | 69.98 | 72.20 | 284,021 | +1.23(+1.73%) |
Feb 20, 2014 | 70.51 | 71.97 | 69.02 | 70.97 | 276,197 | +0.54(+0.76%) |
Feb 19, 2014 | 71.59 | 72.81 | 70.24 | 70.44 | 183,456 | -1.69(-2.34%) |
Feb 18, 2014 | 72.97 | 73.66 | 71.59 | 72.12 | 127,011 | -0.46(-0.63%) |
Feb 14, 2014 | 72.66 | 72.58 | 72.58 | 72.58 | 107,013 | -0.15(-0.21%) |
Feb 13, 2014 | 71.28 | 73.04 | 70.67 | 72.74 | 137,218 | +0.92(+1.28%) |
Feb 12, 2014 | 71.28 | 72.66 | 70.82 | 71.82 | 145,753 | +0.69(+0.97%) |
Feb 11, 2014 | 71.89 | 72.74 | 70.97 | 71.13 | 154,451 | -0.92(-1.28%) |
Feb 10, 2014 | 72.81 | 72.85 | 71.13 | 72.05 | 186,234 | -0.84(-1.16%) |
Feb 07, 2014 | 75.03 | 75.69 | 72.81 | 72.89 | 163,343 | -2.15(-2.86%) |
Feb 06, 2014 | 71.97 | 75.42 | 71.66 | 75.03 | 312,109 | +3.22(+4.48%) |
Feb 05, 2014 | 71.97 | 72.43 | 69.75 | 71.82 | 285,579 | -0.38(-0.53%) |
Feb 04, 2014 | 72.12 | 73.81 | 71.89 | 72.20 | 286,793 | +0.31(+0.43%) |