Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.92 | 70.23 | 69.43 | 69.57 | 2,395,902 | -0.33(-0.47%) |
Apr 29, 2014 | 70.37 | 70.89 | 69.75 | 69.90 | 1,413,673 | -0.34(-0.48%) |
Apr 28, 2014 | 69.16 | 70.41 | 69.16 | 70.24 | 2,157,303 | +1.18(+1.71%) |
Apr 25, 2014 | 68.27 | 69.15 | 68.25 | 69.06 | 1,396,214 | +0.70(+1.02%) |
Apr 24, 2014 | 68.36 | 68.67 | 68.20 | 68.36 | 1,183,971 | +0.10(+0.15%) |
Apr 23, 2014 | 68.27 | 68.56 | 68.07 | 68.26 | 1,097,858 | +0.02(+0.02%) |
Apr 22, 2014 | 68.99 | 69.10 | 68.15 | 68.24 | 1,662,900 | -0.81(-1.17%) |
Apr 21, 2014 | 69.06 | 69.32 | 68.69 | 69.05 | 1,240,323 | -0.08(-0.12%) |
Apr 17, 2014 | 68.71 | 69.13 | 69.13 | 69.13 | 1,308,754 | +0.25(+0.36%) |
Apr 16, 2014 | 68.55 | 69.16 | 68.41 | 68.88 | 1,206,256 | +0.48(+0.70%) |
Apr 15, 2014 | 67.88 | 68.53 | 67.75 | 68.40 | 1,545,063 | +0.73(+1.08%) |
Apr 14, 2014 | 67.38 | 67.84 | 67.34 | 67.67 | 1,161,419 | +0.52(+0.77%) |
Apr 11, 2014 | 67.53 | 68.13 | 67.06 | 67.15 | 1,447,328 | -0.48(-0.71%) |
Apr 10, 2014 | 67.98 | 68.72 | 67.62 | 67.63 | 1,921,270 | -0.30(-0.44%) |
Apr 09, 2014 | 68.44 | 68.82 | 67.83 | 67.93 | 1,953,127 | -0.37(-0.53%) |
Apr 08, 2014 | 67.53 | 68.33 | 67.27 | 68.29 | 1,582,383 | +0.72(+1.07%) |
Apr 07, 2014 | 67.43 | 68.57 | 67.43 | 67.57 | 2,626,727 | +0.23(+0.34%) |
Apr 04, 2014 | 67.41 | 67.81 | 67.21 | 67.34 | 1,362,868 | +0.18(+0.27%) |
Apr 03, 2014 | 67.09 | 67.23 | 66.69 | 67.16 | 1,377,781 | +0.27(+0.41%) |
Apr 02, 2014 | 66.76 | 67.37 | 66.53 | 66.89 | 1,188,076 | -0.02(-0.02%) |
Apr 01, 2014 | 66.96 | 66.96 | 66.16 | 66.90 | 1,361,440 | -0.08(-0.11%) |
Mar 31, 2014 | 67.21 | 67.34 | 66.41 | 66.98 | 1,848,168 | -0.06(-0.09%) |
Mar 28, 2014 | 67.22 | 67.25 | 66.86 | 67.04 | 1,188,766 | +0.03(+0.05%) |
Mar 27, 2014 | 66.96 | 68.80 | 66.82 | 67.01 | 2,234,898 | +0.11(+0.17%) |
Mar 26, 2014 | 66.63 | 67.12 | 66.45 | 66.89 | 1,675,759 | +0.49(+0.75%) |
Mar 25, 2014 | 67.24 | 67.26 | 66.34 | 66.40 | 1,613,965 | -0.59(-0.89%) |
Mar 24, 2014 | 66.92 | 67.40 | 66.68 | 66.99 | 1,266,144 | +0.37(+0.56%) |
Mar 21, 2014 | 66.92 | 67.40 | 66.57 | 66.62 | 2,014,353 | +0.13(+0.19%) |
Mar 20, 2014 | 66.40 | 66.70 | 66.23 | 66.49 | 736,158 | +0.07(+0.10%) |
Mar 19, 2014 | 67.11 | 67.34 | 66.19 | 66.42 | 764,760 | -0.72(-1.08%) |
Mar 18, 2014 | 66.85 | 67.39 | 66.83 | 67.15 | 810,884 | +0.30(+0.46%) |
Mar 17, 2014 | 66.65 | 67.00 | 66.60 | 66.84 | 759,986 | +0.35(+0.53%) |
Mar 14, 2014 | 66.01 | 66.58 | 65.93 | 66.49 | 1,325,560 | +0.42(+0.63%) |
Mar 13, 2014 | 66.19 | 66.92 | 66.03 | 66.07 | 1,414,491 | +0.02(+0.03%) |
Mar 12, 2014 | 65.55 | 66.14 | 65.54 | 66.05 | 923,248 | +0.16(+0.24%) |
Mar 11, 2014 | 66.16 | 66.38 | 65.81 | 65.89 | 793,708 | -0.10(-0.15%) |
Mar 10, 2014 | 65.77 | 66.11 | 65.69 | 65.99 | 880,526 | +0.21(+0.31%) |
Mar 07, 2014 | 66.01 | 66.17 | 65.55 | 65.78 | 1,110,105 | -0.14(-0.22%) |
Mar 06, 2014 | 65.86 | 66.31 | 65.76 | 65.93 | 1,031,532 | +0.05(+0.08%) |
Mar 05, 2014 | 66.42 | 66.52 | 65.76 | 65.87 | 1,243,512 | -0.76(-1.14%) |
Mar 04, 2014 | 66.19 | 66.70 | 65.97 | 66.64 | 1,827,177 | +0.68(+1.04%) |
Mar 03, 2014 | 65.91 | 66.00 | 65.49 | 65.95 | 1,492,913 | -0.47(-0.71%) |
Feb 28, 2014 | 66.06 | 66.76 | 65.83 | 66.42 | 1,361,599 | +0.39(+0.59%) |
Feb 27, 2014 | 65.61 | 66.14 | 65.36 | 66.03 | 1,287,856 | +0.23(+0.35%) |
Feb 26, 2014 | 66.42 | 66.51 | 65.68 | 65.81 | 1,392,685 | -0.26(-0.39%) |
Feb 25, 2014 | 66.39 | 66.67 | 65.98 | 66.06 | 1,617,662 | -0.19(-0.29%) |
Feb 24, 2014 | 66.04 | 66.79 | 66.02 | 66.26 | 1,274,884 | +0.04(+0.06%) |
Feb 21, 2014 | 66.42 | 66.81 | 66.19 | 66.22 | 1,156,155 | +0.05(+0.07%) |
Feb 20, 2014 | 66.20 | 66.84 | 66.08 | 66.17 | 1,655,475 | +0.06(+0.09%) |
Feb 19, 2014 | 66.29 | 66.64 | 65.95 | 66.11 | 1,049,114 | -0.37(-0.55%) |
Feb 18, 2014 | 67.02 | 67.06 | 66.19 | 66.48 | 1,399,499 | -0.58(-0.86%) |
Feb 14, 2014 | 66.16 | 67.05 | 67.05 | 67.05 | 1,328,070 | +0.88(+1.32%) |
Feb 13, 2014 | 65.50 | 66.43 | 65.50 | 66.18 | 1,000,054 | +0.32(+0.49%) |
Feb 12, 2014 | 66.15 | 66.38 | 65.71 | 65.86 | 1,034,028 | -0.22(-0.33%) |
Feb 11, 2014 | 65.62 | 66.28 | 65.41 | 66.08 | 1,569,146 | +0.54(+0.82%) |
Feb 10, 2014 | 65.02 | 65.54 | 64.78 | 65.54 | 1,564,537 | +0.37(+0.57%) |
Feb 07, 2014 | 64.94 | 65.20 | 64.72 | 65.17 | 1,337,555 | +0.43(+0.67%) |
Feb 06, 2014 | 64.37 | 64.80 | 64.06 | 64.73 | 1,459,773 | +0.38(+0.59%) |
Feb 05, 2014 | 64.40 | 64.79 | 63.70 | 64.35 | 2,794,653 | -0.95(-1.46%) |
Feb 04, 2014 | 65.68 | 66.13 | 64.22 | 65.30 | 3,478,337 | -0.42(-0.64%) |