Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.37 | 70.06 | 68.80 | 69.90 | 4,673,924 | +0.35(+0.50%) |
Apr 29, 2014 | 69.79 | 70.69 | 69.43 | 69.55 | 4,281,752 | +0.23(+0.33%) |
Apr 28, 2014 | 69.83 | 70.06 | 68.58 | 69.32 | 3,035,175 | -0.36(-0.52%) |
Apr 25, 2014 | 69.94 | 70.22 | 69.27 | 69.68 | 3,087,682 | -0.09(-0.13%) |
Apr 24, 2014 | 70.20 | 70.50 | 69.39 | 69.77 | 4,453,762 | -0.61(-0.87%) |
Apr 23, 2014 | 69.95 | 70.91 | 69.91 | 70.38 | 4,149,951 | +0.19(+0.27%) |
Apr 22, 2014 | 70.49 | 70.83 | 69.82 | 70.19 | 7,124,557 | -0.06(-0.09%) |
Apr 21, 2014 | 68.51 | 70.69 | 68.33 | 70.25 | 6,756,670 | +1.92(+2.81%) |
Apr 17, 2014 | 68.90 | 68.33 | 68.33 | 68.33 | 9,855,400 | +2.02(+3.05%) |
Apr 16, 2014 | 65.92 | 66.56 | 65.46 | 66.31 | 3,574,080 | +0.99(+1.52%) |
Apr 15, 2014 | 64.19 | 65.50 | 63.70 | 65.32 | 3,705,347 | +0.85(+1.32%) |
Apr 14, 2014 | 63.70 | 64.95 | 63.45 | 64.47 | 3,284,132 | +1.10(+1.74%) |
Apr 11, 2014 | 63.93 | 63.93 | 63.10 | 63.37 | 3,491,161 | -0.76(-1.19%) |
Apr 10, 2014 | 64.85 | 65.44 | 64.09 | 64.13 | 2,266,463 | -0.79(-1.22%) |
Apr 09, 2014 | 64.90 | 65.13 | 64.17 | 64.92 | 2,750,973 | +0.27(+0.42%) |
Apr 08, 2014 | 63.72 | 64.69 | 63.33 | 64.65 | 3,722,269 | +1.20(+1.89%) |
Apr 07, 2014 | 65.54 | 65.56 | 63.42 | 63.45 | 3,730,660 | -2.23(-3.40%) |
Apr 04, 2014 | 66.11 | 66.41 | 65.56 | 65.68 | 2,600,059 | +0.04(+0.06%) |
Apr 03, 2014 | 65.55 | 66.30 | 65.29 | 65.64 | 2,809,707 | -0.08(-0.12%) |
Apr 02, 2014 | 65.63 | 65.90 | 65.24 | 65.72 | 2,455,331 | +0.14(+0.21%) |
Apr 01, 2014 | 64.72 | 65.62 | 64.72 | 65.58 | 3,133,665 | +0.56(+0.86%) |
Mar 31, 2014 | 65.61 | 65.75 | 64.59 | 65.02 | 3,026,141 | -0.25(-0.38%) |
Mar 28, 2014 | 63.85 | 65.50 | 63.63 | 65.27 | 4,963,589 | +1.67(+2.63%) |
Mar 27, 2014 | 62.75 | 63.99 | 62.75 | 63.60 | 3,868,185 | +0.80(+1.27%) |
Mar 26, 2014 | 62.91 | 63.41 | 62.73 | 62.80 | 4,217,566 | +0.06(+0.10%) |
Mar 25, 2014 | 62.03 | 62.95 | 61.89 | 62.74 | 3,911,872 | +1.10(+1.78%) |
Mar 24, 2014 | 62.37 | 62.90 | 61.52 | 61.64 | 2,686,067 | -0.47(-0.76%) |
Mar 21, 2014 | 61.83 | 62.52 | 61.28 | 62.11 | 6,475,979 | +0.76(+1.24%) |
Mar 20, 2014 | 61.40 | 62.01 | 61.29 | 61.35 | 4,258,254 | -0.17(-0.28%) |
Mar 19, 2014 | 61.87 | 62.01 | 61.00 | 61.52 | 3,383,942 | -0.32(-0.52%) |
Mar 18, 2014 | 62.99 | 63.06 | 61.51 | 61.84 | 4,613,911 | -0.96(-1.53%) |
Mar 17, 2014 | 62.50 | 63.03 | 62.35 | 62.80 | 2,725,780 | +1.00(+1.62%) |
Mar 14, 2014 | 61.70 | 62.12 | 61.37 | 61.80 | 2,283,421 | +0.22(+0.36%) |
Mar 13, 2014 | 61.78 | 61.98 | 60.92 | 61.58 | 3,316,538 | -0.10(-0.16%) |
Mar 12, 2014 | 61.85 | 62.08 | 61.03 | 61.68 | 3,534,407 | -0.67(-1.07%) |
Mar 11, 2014 | 63.52 | 63.68 | 62.16 | 62.35 | 2,825,553 | -0.98(-1.55%) |
Mar 10, 2014 | 63.15 | 63.38 | 62.60 | 63.33 | 2,193,691 | +0.03(+0.05%) |
Mar 07, 2014 | 63.52 | 63.75 | 62.67 | 63.30 | 2,744,622 | -0.18(-0.28%) |
Mar 06, 2014 | 63.06 | 63.65 | 62.61 | 63.48 | 3,822,750 | +0.44(+0.70%) |
Mar 05, 2014 | 63.77 | 64.20 | 62.83 | 63.04 | 2,943,787 | -0.93(-1.45%) |
Mar 04, 2014 | 63.90 | 64.19 | 63.16 | 63.97 | 2,472,233 | +0.76(+1.20%) |
Mar 03, 2014 | 62.77 | 63.76 | 62.64 | 63.21 | 3,843,849 | -0.07(-0.11%) |
Feb 28, 2014 | 62.46 | 63.75 | 62.26 | 63.28 | 3,650,599 | +0.92(+1.48%) |
Feb 27, 2014 | 62.06 | 62.40 | 61.66 | 62.36 | 2,292,226 | +0.31(+0.50%) |
Feb 26, 2014 | 62.19 | 62.38 | 61.65 | 62.05 | 2,915,080 | -0.25(-0.40%) |
Feb 25, 2014 | 62.70 | 62.72 | 61.51 | 62.30 | 3,641,125 | -0.78(-1.24%) |
Feb 24, 2014 | 62.23 | 63.53 | 61.02 | 63.08 | 6,327,228 | +2.06(+3.38%) |
Feb 21, 2014 | 61.34 | 61.47 | 60.73 | 61.02 | 3,339,368 | -0.21(-0.34%) |
Feb 20, 2014 | 60.90 | 61.49 | 60.51 | 61.23 | 3,663,413 | +0.53(+0.87%) |
Feb 19, 2014 | 60.92 | 61.88 | 60.59 | 60.70 | 4,528,267 | -0.47(-0.77%) |
Feb 18, 2014 | 59.97 | 61.43 | 59.77 | 61.17 | 4,631,819 | +1.49(+2.50%) |
Feb 14, 2014 | 59.81 | 59.68 | 59.68 | 59.68 | 5,073,600 | -0.09(-0.15%) |
Feb 13, 2014 | 59.44 | 60.25 | 59.20 | 59.77 | 5,752,373 | +0.08(+0.13%) |
Feb 12, 2014 | 60.59 | 61.73 | 59.58 | 59.69 | 6,888,624 | -0.80(-1.32%) |
Feb 11, 2014 | 59.17 | 61.06 | 59.17 | 60.49 | 6,014,906 | +1.42(+2.40%) |
Feb 10, 2014 | 59.41 | 59.57 | 58.90 | 59.07 | 4,334,420 | -0.44(-0.74%) |
Feb 07, 2014 | 58.06 | 59.70 | 58.06 | 59.51 | 7,953,910 | +1.35(+2.32%) |
Feb 06, 2014 | 57.08 | 58.37 | 57.00 | 58.16 | 6,218,241 | +1.15(+2.02%) |
Feb 05, 2014 | 56.96 | 57.13 | 56.45 | 57.01 | 5,566,609 | -0.04(-0.07%) |
Feb 04, 2014 | 56.46 | 57.15 | 56.20 | 57.05 | 4,873,386 | +0.85(+1.51%) |