Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 70.38 | 71.57 | 69.69 | 71.41 | 197,134 | +1.01(+1.43%) |
Apr 29, 2014 | 70.40 | 70.87 | 70.09 | 70.40 | 193,942 | +0.43(+0.61%) |
Apr 28, 2014 | 71.33 | 71.42 | 68.67 | 69.97 | 179,407 | -0.83(-1.18%) |
Apr 25, 2014 | 72.03 | 72.11 | 70.45 | 70.81 | 179,242 | -1.73(-2.39%) |
Apr 24, 2014 | 73.31 | 73.31 | 71.95 | 72.54 | 151,758 | -0.22(-0.31%) |
Apr 23, 2014 | 73.11 | 73.58 | 72.75 | 72.76 | 177,946 | -0.60(-0.82%) |
Apr 22, 2014 | 72.94 | 73.75 | 72.86 | 73.36 | 168,727 | +0.51(+0.70%) |
Apr 21, 2014 | 73.23 | 73.68 | 72.31 | 72.85 | 255,101 | -0.33(-0.45%) |
Apr 17, 2014 | 72.18 | 73.18 | 73.18 | 73.18 | 381,112 | +0.91(+1.26%) |
Apr 16, 2014 | 71.38 | 72.33 | 71.24 | 72.27 | 230,918 | +1.52(+2.15%) |
Apr 15, 2014 | 69.42 | 70.84 | 68.76 | 70.75 | 253,458 | +1.47(+2.12%) |
Apr 14, 2014 | 69.12 | 69.48 | 68.59 | 69.28 | 209,811 | +1.17(+1.72%) |
Apr 11, 2014 | 68.15 | 69.23 | 68.07 | 68.11 | 272,453 | -0.85(-1.23%) |
Apr 10, 2014 | 70.70 | 70.93 | 68.89 | 68.96 | 212,004 | -1.74(-2.46%) |
Apr 09, 2014 | 69.38 | 70.76 | 68.98 | 70.70 | 125,809 | +1.49(+2.15%) |
Apr 08, 2014 | 69.19 | 69.99 | 68.69 | 69.21 | 160,703 | +0.00(+0.00%) |
Apr 07, 2014 | 70.26 | 70.54 | 68.82 | 69.21 | 236,077 | -1.30(-1.84%) |
Apr 04, 2014 | 72.76 | 72.92 | 70.22 | 70.51 | 287,558 | -1.50(-2.08%) |
Apr 03, 2014 | 72.02 | 72.48 | 71.66 | 72.01 | 275,586 | +0.35(+0.49%) |
Apr 02, 2014 | 69.95 | 71.74 | 69.70 | 71.66 | 220,538 | +2.22(+3.19%) |
Apr 01, 2014 | 67.77 | 69.44 | 67.66 | 69.44 | 328,108 | +2.11(+3.13%) |
Mar 31, 2014 | 66.59 | 67.50 | 66.09 | 67.33 | 215,280 | +1.36(+2.07%) |
Mar 28, 2014 | 65.66 | 67.11 | 65.50 | 65.97 | 285,701 | +0.50(+0.77%) |
Mar 27, 2014 | 65.56 | 66.09 | 65.26 | 65.47 | 258,464 | -0.27(-0.41%) |
Mar 26, 2014 | 67.96 | 67.96 | 65.73 | 65.74 | 250,049 | -1.82(-2.69%) |
Mar 25, 2014 | 68.16 | 68.66 | 67.04 | 67.56 | 318,978 | -0.40(-0.58%) |
Mar 24, 2014 | 69.64 | 69.98 | 67.62 | 67.95 | 242,314 | -1.54(-2.21%) |
Mar 21, 2014 | 70.24 | 70.37 | 69.34 | 69.49 | 245,582 | -0.33(-0.47%) |
Mar 20, 2014 | 69.93 | 70.21 | 68.87 | 69.82 | 775,437 | -0.36(-0.51%) |
Mar 19, 2014 | 70.92 | 71.13 | 69.19 | 70.18 | 542,878 | -0.74(-1.04%) |
Mar 18, 2014 | 69.73 | 71.01 | 69.57 | 70.91 | 523,877 | +1.08(+1.55%) |
Mar 17, 2014 | 69.81 | 70.54 | 69.72 | 69.83 | 123,552 | +0.64(+0.92%) |
Mar 14, 2014 | 68.33 | 69.71 | 68.33 | 69.19 | 144,396 | +0.40(+0.58%) |
Mar 13, 2014 | 70.15 | 70.15 | 68.31 | 68.79 | 121,449 | -0.94(-1.34%) |
Mar 12, 2014 | 69.77 | 70.34 | 69.24 | 69.73 | 201,893 | -0.53(-0.76%) |
Mar 11, 2014 | 71.31 | 71.68 | 69.97 | 70.26 | 174,967 | -1.12(-1.57%) |
Mar 10, 2014 | 71.71 | 71.76 | 71.13 | 71.39 | 256,391 | -0.33(-0.46%) |
Mar 07, 2014 | 72.29 | 72.37 | 71.39 | 71.71 | 241,707 | -0.06(-0.08%) |
Mar 06, 2014 | 71.54 | 72.73 | 71.46 | 71.77 | 240,699 | +0.44(+0.62%) |
Mar 05, 2014 | 70.07 | 71.47 | 69.61 | 71.33 | 289,932 | +1.17(+1.67%) |
Mar 04, 2014 | 69.60 | 70.72 | 69.26 | 70.16 | 380,245 | +1.77(+2.59%) |
Mar 03, 2014 | 68.95 | 69.14 | 67.16 | 68.39 | 242,447 | -1.34(-1.93%) |
Feb 28, 2014 | 69.61 | 70.41 | 69.24 | 69.73 | 268,615 | +0.10(+0.14%) |
Feb 27, 2014 | 68.90 | 69.66 | 68.60 | 69.64 | 167,509 | +0.49(+0.71%) |
Feb 26, 2014 | 68.69 | 69.82 | 68.50 | 69.14 | 187,551 | +0.46(+0.68%) |
Feb 25, 2014 | 68.81 | 69.06 | 68.12 | 68.68 | 268,087 | -0.19(-0.28%) |
Feb 24, 2014 | 68.42 | 69.32 | 68.21 | 68.87 | 225,031 | +0.66(+0.96%) |
Feb 21, 2014 | 68.07 | 68.58 | 67.84 | 68.21 | 313,289 | +0.38(+0.56%) |
Feb 20, 2014 | 66.23 | 67.97 | 66.15 | 67.84 | 177,251 | +1.60(+2.42%) |
Feb 19, 2014 | 67.02 | 67.58 | 66.14 | 66.23 | 162,865 | -1.11(-1.65%) |
Feb 18, 2014 | 67.13 | 67.84 | 67.01 | 67.34 | 266,817 | +0.34(+0.50%) |
Feb 14, 2014 | 66.72 | 67.01 | 67.01 | 67.01 | 244,840 | +0.19(+0.29%) |
Feb 13, 2014 | 64.89 | 66.87 | 64.89 | 66.81 | 252,589 | +1.28(+1.95%) |
Feb 12, 2014 | 65.61 | 66.25 | 65.30 | 65.54 | 217,063 | +0.12(+0.18%) |
Feb 11, 2014 | 64.45 | 65.80 | 64.15 | 65.42 | 249,684 | +0.96(+1.48%) |
Feb 10, 2014 | 65.26 | 65.29 | 64.23 | 64.46 | 218,679 | -0.80(-1.23%) |
Feb 07, 2014 | 63.59 | 65.33 | 63.59 | 65.27 | 330,626 | +1.87(+2.94%) |
Feb 06, 2014 | 61.73 | 64.17 | 60.70 | 63.40 | 509,298 | +2.00(+3.26%) |
Feb 05, 2014 | 60.79 | 61.85 | 60.05 | 61.40 | 246,415 | +0.37(+0.60%) |
Feb 04, 2014 | 60.63 | 61.49 | 59.75 | 61.03 | 215,444 | +0.71(+1.17%) |