Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 65.10 | 65.89 | 64.83 | 65.85 | 1,222,693 | +0.74(+1.14%) |
Apr 29, 2014 | 65.57 | 65.69 | 65.07 | 65.10 | 628,509 | -0.30(-0.46%) |
Apr 28, 2014 | 65.04 | 65.55 | 64.24 | 65.41 | 1,081,395 | +0.69(+1.06%) |
Apr 25, 2014 | 65.04 | 65.04 | 64.45 | 64.72 | 699,015 | -0.45(-0.70%) |
Apr 24, 2014 | 65.63 | 65.63 | 64.92 | 65.17 | 576,694 | -0.31(-0.47%) |
Apr 23, 2014 | 65.16 | 65.69 | 64.49 | 65.48 | 1,454,706 | +0.34(+0.52%) |
Apr 22, 2014 | 66.65 | 67.30 | 64.98 | 65.14 | 1,984,031 | -1.33(-2.00%) |
Apr 21, 2014 | 65.96 | 66.68 | 65.54 | 66.47 | 1,120,823 | +0.48(+0.72%) |
Apr 17, 2014 | 66.06 | 66.00 | 66.00 | 66.00 | 1,238,554 | -0.07(-0.10%) |
Apr 16, 2014 | 65.72 | 66.21 | 65.57 | 66.06 | 1,427,522 | +1.67(+2.59%) |
Apr 15, 2014 | 64.30 | 64.52 | 63.27 | 64.39 | 582,194 | +0.24(+0.38%) |
Apr 14, 2014 | 64.52 | 64.58 | 63.56 | 64.15 | 584,201 | +0.25(+0.39%) |
Apr 11, 2014 | 64.07 | 64.61 | 63.83 | 63.90 | 686,231 | -0.69(-1.06%) |
Apr 10, 2014 | 65.78 | 66.00 | 64.59 | 64.59 | 867,428 | -1.21(-1.84%) |
Apr 09, 2014 | 65.39 | 65.88 | 64.92 | 65.80 | 870,458 | +0.67(+1.02%) |
Apr 08, 2014 | 63.91 | 65.20 | 63.75 | 65.13 | 857,283 | +1.13(+1.77%) |
Apr 07, 2014 | 64.92 | 65.22 | 63.64 | 64.00 | 821,939 | -1.22(-1.88%) |
Apr 04, 2014 | 66.58 | 66.65 | 65.00 | 65.23 | 721,072 | -0.99(-1.50%) |
Apr 03, 2014 | 66.29 | 66.47 | 65.88 | 66.22 | 913,182 | +0.46(+0.70%) |
Apr 02, 2014 | 65.75 | 66.12 | 65.40 | 65.75 | 1,169,518 | +0.15(+0.23%) |
Apr 01, 2014 | 65.58 | 65.70 | 65.00 | 65.60 | 1,018,121 | -0.04(-0.06%) |
Mar 31, 2014 | 64.80 | 65.67 | 64.52 | 65.64 | 978,357 | +1.22(+1.90%) |
Mar 28, 2014 | 63.77 | 64.53 | 63.53 | 64.42 | 613,852 | +0.96(+1.51%) |
Mar 27, 2014 | 63.52 | 63.61 | 63.12 | 63.46 | 588,124 | -0.21(-0.33%) |
Mar 26, 2014 | 64.04 | 64.30 | 63.46 | 63.67 | 796,765 | -0.17(-0.26%) |
Mar 25, 2014 | 64.21 | 64.28 | 63.57 | 63.83 | 903,815 | +0.20(+0.31%) |
Mar 24, 2014 | 64.17 | 64.48 | 63.43 | 63.64 | 757,554 | -0.37(-0.58%) |
Mar 21, 2014 | 64.62 | 64.73 | 63.93 | 64.01 | 1,577,316 | -0.29(-0.46%) |
Mar 20, 2014 | 64.00 | 64.47 | 63.83 | 64.30 | 791,706 | +0.14(+0.21%) |
Mar 19, 2014 | 64.98 | 65.20 | 63.76 | 64.17 | 924,086 | -0.72(-1.11%) |
Mar 18, 2014 | 64.95 | 65.07 | 64.64 | 64.89 | 655,653 | +0.06(+0.09%) |
Mar 17, 2014 | 65.01 | 65.30 | 64.49 | 64.83 | 890,720 | +0.26(+0.40%) |
Mar 14, 2014 | 64.62 | 65.08 | 64.49 | 64.57 | 1,145,005 | -0.08(-0.13%) |
Mar 13, 2014 | 65.84 | 65.94 | 64.65 | 64.65 | 1,082,922 | -0.94(-1.43%) |
Mar 12, 2014 | 65.04 | 65.60 | 64.81 | 65.59 | 679,875 | +0.26(+0.39%) |
Mar 11, 2014 | 65.57 | 65.83 | 65.12 | 65.33 | 592,402 | -0.08(-0.13%) |
Mar 10, 2014 | 65.98 | 66.12 | 65.17 | 65.41 | 788,288 | -0.70(-1.06%) |
Mar 07, 2014 | 66.02 | 66.33 | 65.78 | 66.12 | 643,509 | +0.29(+0.45%) |
Mar 06, 2014 | 66.53 | 66.60 | 65.76 | 65.82 | 692,218 | -0.39(-0.58%) |
Mar 05, 2014 | 66.22 | 66.62 | 65.94 | 66.21 | 781,507 | +0.19(+0.28%) |
Mar 04, 2014 | 66.14 | 66.31 | 65.63 | 66.02 | 989,876 | +0.71(+1.09%) |
Mar 03, 2014 | 65.17 | 65.54 | 64.57 | 65.31 | 1,006,915 | -0.83(-1.26%) |
Feb 28, 2014 | 65.36 | 66.28 | 65.14 | 66.14 | 1,080,624 | +0.98(+1.50%) |
Feb 27, 2014 | 65.28 | 65.43 | 64.65 | 65.17 | 824,018 | -0.27(-0.41%) |
Feb 26, 2014 | 65.13 | 65.91 | 65.05 | 65.44 | 884,450 | +0.33(+0.51%) |
Feb 25, 2014 | 65.46 | 65.57 | 64.99 | 65.11 | 1,195,896 | -0.31(-0.47%) |
Feb 24, 2014 | 65.74 | 66.11 | 65.41 | 65.41 | 876,126 | -0.10(-0.15%) |
Feb 21, 2014 | 65.43 | 65.80 | 65.05 | 65.51 | 721,803 | +0.15(+0.23%) |
Feb 20, 2014 | 64.78 | 65.45 | 64.47 | 65.36 | 883,002 | +0.44(+0.68%) |
Feb 19, 2014 | 65.59 | 65.59 | 64.71 | 64.92 | 1,519,988 | -0.71(-1.09%) |
Feb 18, 2014 | 65.32 | 67.58 | 65.32 | 65.63 | 2,562,232 | +1.10(+1.70%) |
Feb 14, 2014 | 63.60 | 64.54 | 64.54 | 64.54 | 1,264,286 | +0.98(+1.55%) |
Feb 13, 2014 | 62.40 | 63.85 | 62.40 | 63.55 | 1,240,940 | +0.62(+0.98%) |
Feb 12, 2014 | 62.35 | 63.01 | 62.26 | 62.94 | 940,618 | +0.73(+1.17%) |
Feb 11, 2014 | 61.57 | 62.49 | 61.54 | 62.21 | 846,784 | +0.73(+1.18%) |
Feb 10, 2014 | 61.20 | 61.68 | 60.91 | 61.48 | 775,938 | +0.22(+0.36%) |
Feb 07, 2014 | 60.93 | 61.37 | 60.67 | 61.26 | 862,397 | +0.74(+1.23%) |
Feb 06, 2014 | 58.97 | 60.74 | 58.76 | 60.52 | 1,445,748 | +1.90(+3.24%) |
Feb 05, 2014 | 58.54 | 58.84 | 57.70 | 58.62 | 1,410,300 | +0.05(+0.09%) |
Feb 04, 2014 | 58.12 | 58.89 | 57.44 | 58.57 | 2,316,172 | +0.19(+0.32%) |