Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.47 | 69.43 | 65.58 | 68.49 | 698,155 | +1.48(+2.21%) |
Apr 29, 2014 | 66.09 | 67.83 | 64.37 | 67.01 | 504,625 | +1.44(+2.20%) |
Apr 28, 2014 | 70.76 | 71.10 | 63.56 | 65.57 | 907,741 | -4.76(-6.77%) |
Apr 25, 2014 | 67.08 | 70.57 | 65.77 | 70.33 | 615,885 | +2.55(+3.76%) |
Apr 24, 2014 | 68.82 | 69.60 | 65.00 | 67.78 | 425,783 | -0.52(-0.76%) |
Apr 23, 2014 | 73.25 | 73.25 | 67.33 | 68.30 | 426,130 | -3.43(-4.78%) |
Apr 22, 2014 | 71.00 | 73.33 | 71.00 | 71.73 | 354,033 | +1.70(+2.43%) |
Apr 21, 2014 | 67.34 | 70.25 | 65.82 | 70.03 | 377,496 | +3.98(+6.03%) |
Apr 17, 2014 | 67.12 | 66.05 | 66.05 | 66.05 | 185,100 | -1.67(-2.47%) |
Apr 16, 2014 | 64.86 | 67.85 | 64.05 | 67.72 | 301,102 | +3.51(+5.47%) |
Apr 15, 2014 | 64.03 | 65.18 | 60.30 | 64.21 | 473,519 | +0.28(+0.44%) |
Apr 14, 2014 | 66.88 | 67.64 | 60.92 | 63.93 | 491,125 | -2.09(-3.17%) |
Apr 11, 2014 | 66.34 | 70.72 | 64.76 | 66.02 | 613,890 | -0.95(-1.42%) |
Apr 10, 2014 | 72.33 | 72.87 | 66.57 | 66.97 | 694,564 | -5.91(-8.11%) |
Apr 09, 2014 | 66.30 | 73.23 | 66.25 | 72.88 | 1,629,479 | +7.43(+11.35%) |
Apr 08, 2014 | 62.00 | 65.81 | 60.46 | 65.45 | 689,728 | +1.84(+2.89%) |
Apr 07, 2014 | 63.90 | 67.62 | 62.02 | 63.61 | 651,440 | -0.77(-1.20%) |
Apr 04, 2014 | 69.66 | 70.90 | 62.95 | 64.38 | 715,436 | -4.65(-6.74%) |
Apr 03, 2014 | 68.76 | 70.45 | 66.66 | 69.03 | 396,326 | +0.01(+0.01%) |
Apr 02, 2014 | 72.81 | 74.13 | 67.00 | 69.02 | 624,061 | -3.23(-4.47%) |
Apr 01, 2014 | 71.59 | 74.76 | 71.00 | 72.25 | 667,367 | +2.26(+3.23%) |
Mar 31, 2014 | 63.38 | 70.99 | 63.38 | 69.99 | 680,681 | +6.78(+10.73%) |
Mar 28, 2014 | 64.63 | 67.31 | 62.02 | 63.21 | 350,109 | -1.47(-2.27%) |
Mar 27, 2014 | 62.72 | 64.99 | 61.17 | 64.68 | 616,027 | +1.73(+2.75%) |
Mar 26, 2014 | 64.30 | 66.98 | 62.81 | 62.95 | 621,918 | -1.14(-1.78%) |
Mar 25, 2014 | 66.06 | 67.47 | 64.08 | 64.09 | 353,601 | -1.45(-2.21%) |
Mar 24, 2014 | 69.10 | 69.50 | 61.52 | 65.54 | 799,383 | -3.03(-4.42%) |
Mar 21, 2014 | 74.42 | 74.42 | 68.57 | 68.57 | 1,015,552 | -5.44(-7.35%) |
Mar 20, 2014 | 74.69 | 75.39 | 73.31 | 74.01 | 322,822 | -0.78(-1.04%) |
Mar 19, 2014 | 74.84 | 75.33 | 73.61 | 74.79 | 363,041 | -0.14(-0.19%) |
Mar 18, 2014 | 72.40 | 74.94 | 72.25 | 74.93 | 446,488 | +3.43(+4.80%) |
Mar 17, 2014 | 72.00 | 73.03 | 71.00 | 71.50 | 438,763 | +0.22(+0.31%) |
Mar 14, 2014 | 71.17 | 73.24 | 70.75 | 71.28 | 308,456 | -0.16(-0.22%) |
Mar 13, 2014 | 72.19 | 73.00 | 69.43 | 71.44 | 259,961 | -0.46(-0.64%) |
Mar 12, 2014 | 73.03 | 73.68 | 71.04 | 71.90 | 301,132 | -1.79(-2.43%) |
Mar 11, 2014 | 73.98 | 76.26 | 72.74 | 73.69 | 332,186 | -0.38(-0.51%) |
Mar 10, 2014 | 74.00 | 74.30 | 72.41 | 74.07 | 326,651 | -0.36(-0.48%) |
Mar 07, 2014 | 77.06 | 79.01 | 73.24 | 74.43 | 460,365 | -2.02(-2.64%) |
Mar 06, 2014 | 80.09 | 81.30 | 76.22 | 76.45 | 393,883 | -3.78(-4.71%) |
Mar 05, 2014 | 80.50 | 81.39 | 78.78 | 80.23 | 341,496 | -0.20(-0.25%) |
Mar 04, 2014 | 79.00 | 81.86 | 78.09 | 80.43 | 444,847 | +1.87(+2.38%) |
Mar 03, 2014 | 77.25 | 78.96 | 76.11 | 78.56 | 283,461 | +0.32(+0.41%) |
Feb 28, 2014 | 79.58 | 80.46 | 77.33 | 78.24 | 469,955 | -1.05(-1.32%) |
Feb 27, 2014 | 79.06 | 81.78 | 78.37 | 79.29 | 595,396 | +1.24(+1.59%) |
Feb 26, 2014 | 78.00 | 78.88 | 77.63 | 78.05 | 786,286 | -0.09(-0.12%) |
Feb 25, 2014 | 78.00 | 83.41 | 75.67 | 78.14 | 987,499 | +4.81(+6.56%) |
Feb 24, 2014 | 73.07 | 74.44 | 72.58 | 73.33 | 453,852 | +1.16(+1.61%) |
Feb 21, 2014 | 72.71 | 74.60 | 71.99 | 72.17 | 321,757 | +0.29(+0.40%) |
Feb 20, 2014 | 70.88 | 72.10 | 69.57 | 71.88 | 370,591 | +1.39(+1.97%) |
Feb 19, 2014 | 69.64 | 71.42 | 68.57 | 70.49 | 499,792 | +0.91(+1.31%) |
Feb 18, 2014 | 68.22 | 71.12 | 68.22 | 69.58 | 484,524 | +1.56(+2.29%) |
Feb 14, 2014 | 70.24 | 68.02 | 68.02 | 68.02 | 362,700 | -2.08(-2.97%) |
Feb 13, 2014 | 61.32 | 70.50 | 61.01 | 70.10 | 1,029,651 | +8.23(+13.30%) |
Feb 12, 2014 | 63.08 | 63.29 | 61.54 | 61.87 | 641,540 | -1.24(-1.96%) |
Feb 11, 2014 | 63.91 | 64.91 | 62.85 | 63.11 | 488,120 | -0.80(-1.25%) |
Feb 10, 2014 | 64.45 | 64.62 | 62.76 | 63.91 | 290,228 | -0.34(-0.53%) |
Feb 07, 2014 | 63.16 | 64.33 | 62.05 | 64.25 | 378,123 | +1.36(+2.16%) |
Feb 06, 2014 | 64.27 | 64.61 | 62.00 | 62.89 | 316,139 | -1.01(-1.58%) |
Feb 05, 2014 | 64.80 | 65.06 | 62.00 | 63.90 | 361,273 | -1.01(-1.56%) |
Feb 04, 2014 | 65.68 | 69.00 | 64.58 | 64.91 | 244,146 | -0.39(-0.60%) |