Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 72.15 | 72.53 | 71.62 | 72.37 | 368,452 | +0.20(+0.28%) |
Apr 29, 2014 | 71.30 | 72.27 | 71.18 | 72.16 | 461,602 | +0.91(+1.27%) |
Apr 28, 2014 | 72.37 | 72.60 | 70.40 | 71.26 | 649,766 | -0.98(-1.35%) |
Apr 25, 2014 | 72.37 | 72.68 | 71.91 | 72.24 | 272,681 | -0.16(-0.22%) |
Apr 24, 2014 | 73.25 | 73.25 | 71.81 | 72.39 | 687,682 | -0.57(-0.78%) |
Apr 23, 2014 | 73.08 | 73.66 | 72.40 | 72.97 | 499,482 | +0.14(+0.19%) |
Apr 22, 2014 | 69.95 | 73.42 | 69.95 | 72.82 | 741,695 | +3.19(+4.59%) |
Apr 21, 2014 | 69.16 | 69.63 | 68.46 | 69.63 | 425,190 | +0.60(+0.87%) |
Apr 17, 2014 | 69.12 | 69.03 | 69.03 | 69.03 | 209,013 | -0.06(-0.09%) |
Apr 16, 2014 | 68.68 | 69.48 | 68.57 | 69.09 | 272,627 | +1.00(+1.47%) |
Apr 15, 2014 | 67.72 | 68.60 | 67.00 | 68.09 | 454,865 | +1.43(+2.15%) |
Apr 14, 2014 | 67.23 | 67.35 | 66.25 | 66.66 | 164,807 | -0.17(-0.25%) |
Apr 11, 2014 | 66.51 | 67.31 | 66.23 | 66.82 | 317,613 | +0.00(+0.00%) |
Apr 10, 2014 | 68.47 | 68.58 | 66.72 | 66.82 | 326,684 | -1.86(-2.70%) |
Apr 09, 2014 | 67.96 | 68.82 | 67.12 | 68.68 | 220,758 | +0.91(+1.34%) |
Apr 08, 2014 | 68.33 | 68.53 | 67.49 | 67.77 | 303,010 | -0.51(-0.75%) |
Apr 07, 2014 | 69.04 | 69.67 | 67.85 | 68.28 | 233,970 | -1.02(-1.47%) |
Apr 04, 2014 | 71.00 | 71.00 | 68.88 | 69.31 | 197,207 | -1.11(-1.57%) |
Apr 03, 2014 | 70.77 | 71.00 | 70.05 | 70.41 | 161,395 | -0.16(-0.22%) |
Apr 02, 2014 | 70.16 | 70.83 | 70.12 | 70.57 | 228,981 | +0.35(+0.50%) |
Apr 01, 2014 | 70.04 | 70.29 | 69.36 | 70.22 | 307,063 | +0.41(+0.59%) |
Mar 31, 2014 | 68.64 | 69.90 | 68.30 | 69.81 | 306,041 | +1.36(+1.99%) |
Mar 28, 2014 | 68.71 | 69.01 | 68.25 | 68.44 | 374,293 | -0.11(-0.15%) |
Mar 27, 2014 | 68.77 | 69.11 | 68.36 | 68.55 | 215,215 | -0.31(-0.45%) |
Mar 26, 2014 | 70.15 | 70.15 | 68.84 | 68.86 | 394,727 | -0.44(-0.63%) |
Mar 25, 2014 | 68.75 | 69.45 | 68.64 | 69.30 | 291,096 | +0.78(+1.14%) |
Mar 24, 2014 | 69.72 | 70.11 | 68.22 | 68.51 | 239,261 | -1.06(-1.53%) |
Mar 21, 2014 | 70.31 | 70.88 | 69.49 | 69.58 | 735,305 | -0.11(-0.16%) |
Mar 20, 2014 | 69.13 | 69.86 | 68.61 | 69.69 | 395,438 | +0.45(+0.65%) |
Mar 19, 2014 | 69.47 | 70.11 | 68.94 | 69.24 | 410,741 | -0.54(-0.77%) |
Mar 18, 2014 | 68.89 | 69.95 | 68.77 | 69.78 | 493,379 | +0.98(+1.42%) |
Mar 17, 2014 | 69.02 | 69.91 | 68.80 | 68.80 | 243,923 | +0.16(+0.23%) |
Mar 14, 2014 | 68.15 | 68.94 | 68.06 | 68.65 | 169,005 | +0.27(+0.40%) |
Mar 13, 2014 | 69.68 | 70.19 | 68.31 | 68.37 | 246,113 | -1.12(-1.61%) |
Mar 12, 2014 | 68.93 | 69.71 | 68.69 | 69.49 | 305,982 | +0.27(+0.39%) |
Mar 11, 2014 | 69.94 | 70.15 | 69.02 | 69.22 | 121,913 | -0.72(-1.03%) |
Mar 10, 2014 | 70.34 | 70.34 | 69.57 | 69.94 | 136,512 | -0.61(-0.86%) |
Mar 07, 2014 | 70.33 | 70.78 | 69.93 | 70.55 | 247,649 | +0.47(+0.67%) |
Mar 06, 2014 | 69.97 | 70.26 | 69.75 | 70.08 | 298,310 | +0.36(+0.52%) |
Mar 05, 2014 | 70.05 | 70.73 | 69.63 | 69.72 | 197,346 | -0.45(-0.64%) |
Mar 04, 2014 | 70.63 | 70.89 | 70.10 | 70.17 | 311,017 | +0.48(+0.68%) |
Mar 03, 2014 | 69.07 | 70.26 | 68.87 | 69.69 | 389,463 | -0.10(-0.14%) |
Feb 28, 2014 | 69.28 | 70.36 | 69.20 | 69.79 | 313,531 | +0.44(+0.63%) |
Feb 27, 2014 | 68.92 | 69.57 | 68.39 | 69.35 | 216,299 | +0.28(+0.41%) |
Feb 26, 2014 | 67.99 | 69.18 | 67.81 | 69.07 | 327,100 | +1.23(+1.82%) |
Feb 25, 2014 | 68.14 | 68.79 | 67.61 | 67.84 | 237,364 | -0.39(-0.57%) |
Feb 24, 2014 | 67.95 | 68.83 | 67.77 | 68.22 | 208,895 | +0.49(+0.73%) |
Feb 21, 2014 | 68.16 | 68.27 | 67.59 | 67.73 | 177,826 | -0.41(-0.61%) |
Feb 20, 2014 | 67.84 | 68.22 | 67.29 | 68.14 | 195,050 | +0.51(+0.75%) |
Feb 19, 2014 | 68.01 | 68.51 | 67.62 | 67.63 | 134,682 | -0.72(-1.06%) |
Feb 18, 2014 | 68.92 | 69.29 | 68.01 | 68.36 | 277,795 | -0.61(-0.88%) |
Feb 14, 2014 | 68.40 | 68.96 | 68.96 | 68.96 | 165,824 | +0.55(+0.81%) |
Feb 13, 2014 | 67.35 | 68.43 | 67.12 | 68.41 | 228,287 | +0.53(+0.78%) |
Feb 12, 2014 | 67.88 | 68.36 | 67.43 | 67.88 | 375,207 | -0.02(-0.03%) |
Feb 11, 2014 | 67.20 | 68.06 | 67.18 | 67.90 | 205,623 | +0.75(+1.11%) |
Feb 10, 2014 | 67.71 | 67.84 | 66.95 | 67.15 | 346,693 | -0.76(-1.12%) |
Feb 07, 2014 | 67.99 | 67.99 | 66.85 | 67.92 | 389,843 | +1.21(+1.82%) |
Feb 06, 2014 | 65.45 | 67.42 | 65.36 | 66.70 | 583,294 | +2.59(+4.04%) |
Feb 05, 2014 | 63.98 | 64.54 | 63.60 | 64.12 | 418,665 | -0.02(-0.03%) |
Feb 04, 2014 | 63.32 | 64.27 | 62.98 | 64.13 | 598,995 | +1.25(+2.00%) |