Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.11 | 67.68 | 65.81 | 67.21 | 1,113,555 | +0.73(+1.10%) |
Apr 29, 2014 | 67.20 | 67.86 | 66.44 | 66.47 | 846,430 | -0.31(-0.47%) |
Apr 28, 2014 | 67.83 | 68.17 | 66.14 | 66.79 | 1,153,177 | -0.83(-1.23%) |
Apr 25, 2014 | 68.81 | 68.98 | 67.29 | 67.62 | 1,330,299 | -1.55(-2.24%) |
Apr 24, 2014 | 69.09 | 71.29 | 68.31 | 69.17 | 2,330,843 | +1.50(+2.21%) |
Apr 23, 2014 | 66.95 | 67.98 | 66.86 | 67.68 | 943,234 | +0.76(+1.14%) |
Apr 22, 2014 | 66.95 | 67.13 | 66.54 | 66.91 | 1,251,424 | -0.04(-0.05%) |
Apr 21, 2014 | 67.84 | 68.39 | 66.84 | 66.95 | 972,565 | -0.73(-1.08%) |
Apr 17, 2014 | 67.20 | 67.69 | 67.69 | 67.69 | 771,198 | +1.14(+1.71%) |
Apr 16, 2014 | 66.20 | 66.84 | 65.72 | 66.55 | 652,080 | +0.85(+1.30%) |
Apr 15, 2014 | 64.73 | 65.90 | 64.41 | 65.69 | 935,955 | +1.04(+1.60%) |
Apr 14, 2014 | 64.70 | 65.56 | 64.10 | 64.66 | 852,232 | +0.30(+0.47%) |
Apr 11, 2014 | 64.45 | 65.19 | 64.25 | 64.36 | 591,089 | -0.83(-1.27%) |
Apr 10, 2014 | 66.29 | 66.55 | 64.75 | 65.18 | 769,781 | -1.22(-1.84%) |
Apr 09, 2014 | 66.58 | 66.98 | 65.50 | 66.40 | 587,107 | +0.00(+0.00%) |
Apr 08, 2014 | 65.85 | 66.79 | 65.45 | 66.40 | 747,492 | +0.39(+0.60%) |
Apr 07, 2014 | 66.99 | 67.16 | 65.84 | 66.01 | 935,714 | -1.32(-1.96%) |
Apr 04, 2014 | 67.80 | 68.54 | 66.97 | 67.33 | 1,016,827 | -0.05(-0.08%) |
Apr 03, 2014 | 67.42 | 67.78 | 67.15 | 67.38 | 825,230 | +0.04(+0.05%) |
Apr 02, 2014 | 66.44 | 67.58 | 66.18 | 67.35 | 923,773 | +0.98(+1.48%) |
Apr 01, 2014 | 65.94 | 66.38 | 65.45 | 66.36 | 1,381,478 | +0.46(+0.70%) |
Mar 31, 2014 | 66.29 | 66.40 | 65.32 | 65.91 | 1,192,370 | -0.07(-0.11%) |
Mar 28, 2014 | 64.94 | 66.47 | 64.90 | 65.98 | 882,006 | +1.23(+1.90%) |
Mar 27, 2014 | 64.27 | 65.04 | 64.10 | 64.75 | 744,557 | +0.42(+0.66%) |
Mar 26, 2014 | 66.39 | 66.82 | 64.30 | 64.33 | 1,005,167 | -1.87(-2.83%) |
Mar 25, 2014 | 65.81 | 66.46 | 65.77 | 66.20 | 814,616 | +0.62(+0.95%) |
Mar 24, 2014 | 67.62 | 68.28 | 65.56 | 65.58 | 1,245,081 | -1.77(-2.63%) |
Mar 21, 2014 | 65.97 | 69.01 | 65.97 | 67.35 | 2,963,023 | +2.25(+3.45%) |
Mar 20, 2014 | 64.86 | 65.65 | 64.48 | 65.10 | 706,232 | +0.14(+0.21%) |
Mar 19, 2014 | 65.31 | 65.54 | 64.84 | 64.96 | 566,880 | -0.42(-0.65%) |
Mar 18, 2014 | 64.53 | 65.42 | 64.48 | 65.38 | 992,777 | +0.96(+1.49%) |
Mar 17, 2014 | 65.29 | 65.69 | 64.31 | 64.42 | 645,915 | -0.71(-1.08%) |
Mar 14, 2014 | 64.18 | 65.28 | 63.97 | 65.13 | 1,143,705 | +1.31(+2.06%) |
Mar 13, 2014 | 65.41 | 65.48 | 63.02 | 63.81 | 1,283,199 | -1.53(-2.34%) |
Mar 12, 2014 | 63.37 | 65.40 | 63.37 | 65.35 | 2,069,955 | +1.36(+2.12%) |
Mar 11, 2014 | 66.69 | 67.19 | 63.82 | 63.99 | 1,318,853 | -0.91(-1.40%) |
Mar 10, 2014 | 65.01 | 65.13 | 63.89 | 64.90 | 1,099,082 | -0.20(-0.31%) |
Mar 07, 2014 | 64.24 | 65.13 | 63.92 | 65.10 | 1,108,576 | +1.03(+1.60%) |
Mar 06, 2014 | 64.39 | 64.49 | 63.55 | 64.07 | 1,488,536 | -0.14(-0.21%) |
Mar 05, 2014 | 65.87 | 66.11 | 64.16 | 64.21 | 870,170 | -1.61(-2.45%) |
Mar 04, 2014 | 65.22 | 66.08 | 64.87 | 65.82 | 846,421 | +1.21(+1.87%) |
Mar 03, 2014 | 65.13 | 66.00 | 64.32 | 64.61 | 901,500 | -1.04(-1.58%) |
Feb 28, 2014 | 64.90 | 66.17 | 64.72 | 65.65 | 1,185,272 | +0.84(+1.30%) |
Feb 27, 2014 | 64.77 | 65.25 | 64.68 | 64.81 | 1,011,503 | -0.14(-0.21%) |
Feb 26, 2014 | 64.38 | 65.37 | 63.98 | 64.94 | 1,532,803 | +0.61(+0.94%) |
Feb 25, 2014 | 64.38 | 64.38 | 63.41 | 64.34 | 1,575,718 | -0.06(-0.10%) |
Feb 24, 2014 | 64.11 | 64.79 | 63.25 | 64.40 | 1,239,489 | +1.15(+1.82%) |
Feb 21, 2014 | 64.58 | 64.68 | 63.23 | 63.25 | 1,646,543 | -1.33(-2.05%) |
Feb 20, 2014 | 65.27 | 65.83 | 64.30 | 64.58 | 2,447,027 | -1.02(-1.56%) |
Feb 19, 2014 | 68.81 | 70.03 | 64.69 | 65.60 | 2,858,899 | -0.84(-1.27%) |
Feb 18, 2014 | 65.92 | 66.57 | 65.29 | 66.44 | 1,527,875 | +1.21(+1.85%) |
Feb 14, 2014 | 65.41 | 65.23 | 65.23 | 65.23 | 783,242 | +0.04(+0.06%) |
Feb 13, 2014 | 63.75 | 65.59 | 63.29 | 65.20 | 1,070,946 | +0.85(+1.32%) |
Feb 12, 2014 | 63.92 | 65.03 | 63.71 | 64.35 | 1,509,108 | +0.75(+1.18%) |
Feb 11, 2014 | 62.51 | 63.68 | 62.45 | 63.60 | 986,068 | +1.13(+1.81%) |
Feb 10, 2014 | 63.31 | 63.33 | 61.99 | 62.46 | 1,160,267 | -0.89(-1.40%) |
Feb 07, 2014 | 63.33 | 63.97 | 63.00 | 63.35 | 1,648,722 | +0.28(+0.45%) |
Feb 06, 2014 | 61.98 | 63.10 | 61.72 | 63.07 | 1,002,810 | +1.17(+1.89%) |
Feb 05, 2014 | 62.40 | 62.62 | 61.40 | 61.90 | 1,200,518 | -0.59(-0.95%) |
Feb 04, 2014 | 61.43 | 62.50 | 61.11 | 62.49 | 1,656,699 | +1.51(+2.47%) |