Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.93 | 64.87 | 63.40 | 64.02 | 16,805 | +0.10(+0.16%) |
Apr 29, 2014 | 65.91 | 65.91 | 63.86 | 63.91 | 10,387 | -1.42(-2.18%) |
Apr 28, 2014 | 65.76 | 66.45 | 64.19 | 65.34 | 11,639 | +0.19(+0.30%) |
Apr 25, 2014 | 63.99 | 66.61 | 63.23 | 65.15 | 25,544 | +1.09(+1.70%) |
Apr 24, 2014 | 63.39 | 65.37 | 63.11 | 64.06 | 24,374 | -0.60(-0.93%) |
Apr 23, 2014 | 64.70 | 66.42 | 64.45 | 64.66 | 12,902 | +0.19(+0.29%) |
Apr 22, 2014 | 66.06 | 66.66 | 64.38 | 64.47 | 25,970 | -1.24(-1.89%) |
Apr 21, 2014 | 64.60 | 67.34 | 64.21 | 65.71 | 21,451 | +0.78(+1.21%) |
Apr 17, 2014 | 64.08 | 64.93 | 64.93 | 64.93 | 40,564 | +0.89(+1.38%) |
Apr 16, 2014 | 62.78 | 64.52 | 62.69 | 64.04 | 16,287 | +2.07(+3.33%) |
Apr 15, 2014 | 60.19 | 62.99 | 58.70 | 61.98 | 23,270 | +1.96(+3.27%) |
Apr 14, 2014 | 60.87 | 61.34 | 59.25 | 60.01 | 32,418 | +0.03(+0.06%) |
Apr 11, 2014 | 61.61 | 62.12 | 59.59 | 59.98 | 33,710 | -2.43(-3.89%) |
Apr 10, 2014 | 64.47 | 64.47 | 60.67 | 62.41 | 24,149 | -1.79(-2.78%) |
Apr 09, 2014 | 63.75 | 65.26 | 62.84 | 64.19 | 14,621 | +0.98(+1.55%) |
Apr 08, 2014 | 63.06 | 64.08 | 61.98 | 63.22 | 23,965 | +0.45(+0.71%) |
Apr 07, 2014 | 62.39 | 63.70 | 60.87 | 62.77 | 26,768 | -0.19(-0.29%) |
Apr 04, 2014 | 68.57 | 68.57 | 62.01 | 62.95 | 27,298 | -5.34(-7.81%) |
Apr 03, 2014 | 67.61 | 68.73 | 66.83 | 68.29 | 21,928 | +1.03(+1.53%) |
Apr 02, 2014 | 65.60 | 67.69 | 65.60 | 67.26 | 17,938 | +1.67(+2.55%) |
Apr 01, 2014 | 65.83 | 66.23 | 63.22 | 65.59 | 40,483 | +0.13(+0.19%) |
Mar 31, 2014 | 68.68 | 68.82 | 64.94 | 65.47 | 53,155 | -2.77(-4.06%) |
Mar 28, 2014 | 67.11 | 68.70 | 66.28 | 68.24 | 47,759 | +1.37(+2.04%) |
Mar 27, 2014 | 67.67 | 67.95 | 66.57 | 66.87 | 12,735 | -0.59(-0.87%) |
Mar 26, 2014 | 68.95 | 69.18 | 67.35 | 67.46 | 22,563 | -0.72(-1.05%) |
Mar 25, 2014 | 67.94 | 69.56 | 67.48 | 68.18 | 24,165 | +0.45(+0.66%) |
Mar 24, 2014 | 69.48 | 69.49 | 67.63 | 67.73 | 22,933 | -1.78(-2.56%) |
Mar 21, 2014 | 69.56 | 69.97 | 68.91 | 69.51 | 31,654 | +0.41(+0.60%) |
Mar 20, 2014 | 68.66 | 69.20 | 68.57 | 69.10 | 16,919 | -0.26(-0.38%) |
Mar 19, 2014 | 69.13 | 71.25 | 68.64 | 69.36 | 17,410 | -0.42(-0.60%) |
Mar 18, 2014 | 69.61 | 69.97 | 69.26 | 69.78 | 17,495 | +0.52(+0.75%) |
Mar 17, 2014 | 69.41 | 70.97 | 68.91 | 69.26 | 40,541 | +0.22(+0.32%) |
Mar 14, 2014 | 68.66 | 69.85 | 68.11 | 69.04 | 18,844 | +0.58(+0.85%) |
Mar 13, 2014 | 70.32 | 70.32 | 67.69 | 68.46 | 14,334 | -2.30(-3.25%) |
Mar 12, 2014 | 68.70 | 70.82 | 68.70 | 70.76 | 18,752 | +2.01(+2.92%) |
Mar 11, 2014 | 70.16 | 70.16 | 68.17 | 68.75 | 15,517 | -1.65(-2.35%) |
Mar 10, 2014 | 71.64 | 71.66 | 70.11 | 70.41 | 16,133 | -1.30(-1.81%) |
Mar 07, 2014 | 71.93 | 73.25 | 71.17 | 71.71 | 13,209 | -0.12(-0.16%) |
Mar 06, 2014 | 68.66 | 72.46 | 68.66 | 71.82 | 23,395 | +2.75(+3.99%) |
Mar 05, 2014 | 71.76 | 72.19 | 69.07 | 69.07 | 17,505 | -2.92(-4.06%) |
Mar 04, 2014 | 66.95 | 72.95 | 66.70 | 71.99 | 35,275 | +6.10(+9.26%) |
Mar 03, 2014 | 65.18 | 65.89 | 64.87 | 65.89 | 11,594 | +0.13(+0.19%) |
Feb 28, 2014 | 66.95 | 68.31 | 65.47 | 65.77 | 22,188 | -0.88(-1.31%) |
Feb 27, 2014 | 65.76 | 67.15 | 65.22 | 66.64 | 10,700 | +0.99(+1.51%) |
Feb 26, 2014 | 63.94 | 67.05 | 63.94 | 65.65 | 15,063 | +0.99(+1.54%) |
Feb 25, 2014 | 65.22 | 66.00 | 64.65 | 64.65 | 13,026 | -0.83(-1.26%) |
Feb 24, 2014 | 65.36 | 66.44 | 65.35 | 65.48 | 14,390 | +0.13(+0.19%) |
Feb 21, 2014 | 65.80 | 66.36 | 64.91 | 65.35 | 14,894 | -0.04(-0.06%) |
Feb 20, 2014 | 63.82 | 65.91 | 63.82 | 65.39 | 10,741 | +1.55(+2.43%) |
Feb 19, 2014 | 64.46 | 64.94 | 63.45 | 63.84 | 19,496 | -0.88(-1.37%) |
Feb 18, 2014 | 64.56 | 65.21 | 64.33 | 64.73 | 13,042 | +0.65(+1.01%) |
Feb 14, 2014 | 63.91 | 64.08 | 64.08 | 64.08 | 37,269 | +0.50(+0.78%) |
Feb 13, 2014 | 61.92 | 63.87 | 61.92 | 63.58 | 11,654 | +1.31(+2.11%) |
Feb 12, 2014 | 62.40 | 62.88 | 62.27 | 62.27 | 18,160 | -0.38(-0.61%) |
Feb 11, 2014 | 62.13 | 62.92 | 61.73 | 62.65 | 24,794 | +0.35(+0.57%) |
Feb 10, 2014 | 62.68 | 62.69 | 61.07 | 62.29 | 25,362 | -0.24(-0.39%) |
Feb 07, 2014 | 63.38 | 64.78 | 61.84 | 62.54 | 18,865 | -0.51(-0.80%) |
Feb 06, 2014 | 60.66 | 63.48 | 60.66 | 63.04 | 23,394 | +2.40(+3.96%) |
Feb 05, 2014 | 64.73 | 65.27 | 60.11 | 60.64 | 45,732 | -4.48(-6.88%) |
Feb 04, 2014 | 63.67 | 65.56 | 62.15 | 65.13 | 18,193 | +2.19(+3.48%) |