Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.20 | 67.95 | 66.37 | 67.90 | 5,885,293 | +0.58(+0.86%) |
Apr 29, 2014 | 67.74 | 68.03 | 66.56 | 67.32 | 4,010,596 | -0.13(-0.19%) |
Apr 28, 2014 | 67.13 | 68.12 | 66.68 | 67.45 | 5,342,746 | +0.80(+1.20%) |
Apr 25, 2014 | 67.33 | 67.48 | 66.31 | 66.65 | 5,377,970 | -0.77(-1.14%) |
Apr 24, 2014 | 67.52 | 67.99 | 66.85 | 67.42 | 3,454,708 | +0.03(+0.04%) |
Apr 23, 2014 | 67.54 | 68.31 | 67.22 | 67.39 | 5,740,838 | +0.01(+0.01%) |
Apr 22, 2014 | 66.18 | 68.12 | 66.05 | 67.38 | 7,182,837 | +1.25(+1.89%) |
Apr 21, 2014 | 66.36 | 66.60 | 65.76 | 66.13 | 4,814,396 | -0.62(-0.93%) |
Apr 17, 2014 | 66.75 | 66.75 | 66.75 | 0 | +0.59(+0.89%) | |
Apr 16, 2014 | 66.35 | 66.62 | 65.76 | 66.16 | 5,529,319 | +0.15(+0.23%) |
Apr 15, 2014 | 65.66 | 66.07 | 64.00 | 66.01 | 8,273,477 | +0.34(+0.52%) |
Apr 14, 2014 | 65.06 | 66.23 | 64.94 | 65.67 | 9,753,128 | +1.41(+2.19%) |
Apr 11, 2014 | 63.30 | 64.86 | 62.80 | 64.26 | 8,314,117 | +0.86(+1.36%) |
Apr 10, 2014 | 65.99 | 66.87 | 63.08 | 63.40 | 9,843,818 | -2.12(-3.24%) |
Apr 09, 2014 | 63.97 | 65.90 | 63.52 | 65.52 | 9,802,720 | +1.70(+2.66%) |
Apr 08, 2014 | 64.82 | 65.20 | 63.26 | 63.82 | 7,923,628 | -1.28(-1.97%) |
Apr 07, 2014 | 65.95 | 66.12 | 64.59 | 65.10 | 7,521,529 | -0.95(-1.44%) |
Apr 04, 2014 | 67.27 | 67.67 | 65.73 | 66.05 | 5,943,151 | -1.04(-1.55%) |
Apr 03, 2014 | 66.29 | 67.19 | 66.01 | 67.09 | 5,291,393 | +0.74(+1.12%) |
Apr 02, 2014 | 65.62 | 66.48 | 65.41 | 66.35 | 3,936,139 | +0.52(+0.79%) |
Apr 01, 2014 | 65.61 | 66.18 | 65.00 | 65.83 | 4,662,411 | -0.20(-0.30%) |
Mar 31, 2014 | 65.77 | 66.64 | 65.49 | 66.03 | 4,832,445 | +0.67(+1.03%) |
Mar 28, 2014 | 64.35 | 65.68 | 64.42 | 65.36 | 5,210,436 | +1.01(+1.57%) |
Mar 27, 2014 | 64.81 | 65.18 | 63.91 | 64.35 | 6,109,282 | -0.58(-0.89%) |
Mar 26, 2014 | 66.11 | 66.63 | 63.92 | 64.93 | 10,588,085 | -1.49(-2.24%) |
Mar 25, 2014 | 65.93 | 68.15 | 65.56 | 66.42 | 12,789,443 | +2.11(+3.28%) |
Mar 24, 2014 | 65.14 | 65.42 | 63.07 | 64.31 | 8,465,912 | -0.44(-0.68%) |
Mar 21, 2014 | 66.85 | 67.03 | 64.51 | 64.75 | 11,839,972 | -1.75(-2.63%) |
Mar 20, 2014 | 66.61 | 66.86 | 66.21 | 66.50 | 3,662,682 | -0.33(-0.49%) |
Mar 19, 2014 | 67.17 | 67.40 | 66.33 | 66.83 | 6,264,870 | -0.37(-0.55%) |
Mar 18, 2014 | 67.25 | 67.40 | 66.75 | 67.20 | 4,688,924 | -0.14(-0.21%) |
Mar 17, 2014 | 67.32 | 67.81 | 66.89 | 67.34 | 2,991,065 | +0.27(+0.40%) |
Mar 14, 2014 | 66.79 | 67.53 | 66.68 | 67.07 | 4,320,033 | +0.14(+0.21%) |
Mar 13, 2014 | 67.16 | 68.08 | 66.57 | 66.93 | 4,709,329 | +0.00(+0.00%) |
Mar 12, 2014 | 67.74 | 68.67 | 66.75 | 66.93 | 8,243,010 | +0.41(+0.62%) |
Mar 11, 2014 | 66.95 | 67.20 | 66.27 | 66.52 | 3,309,036 | -0.26(-0.39%) |
Mar 10, 2014 | 67.00 | 67.24 | 66.53 | 66.78 | 4,176,868 | -0.43(-0.64%) |
Mar 07, 2014 | 66.81 | 67.66 | 66.60 | 67.21 | 5,941,549 | +0.50(+0.75%) |
Mar 06, 2014 | 68.86 | 68.92 | 66.64 | 66.71 | 6,448,677 | -1.77(-2.58%) |
Mar 05, 2014 | 69.18 | 69.18 | 67.96 | 68.48 | 4,477,229 | -0.61(-0.88%) |
Mar 04, 2014 | 68.45 | 69.45 | 68.40 | 69.09 | 7,250,719 | +1.69(+2.51%) |
Mar 03, 2014 | 67.60 | 68.20 | 66.41 | 67.40 | 7,405,787 | -0.55(-0.81%) |
Feb 28, 2014 | 68.16 | 69.84 | 67.26 | 67.95 | 5,563,585 | -0.24(-0.35%) |
Feb 27, 2014 | 66.36 | 68.50 | 66.36 | 68.19 | 6,981,170 | +1.68(+2.53%) |
Feb 26, 2014 | 66.86 | 67.49 | 66.02 | 66.51 | 5,148,263 | -0.44(-0.66%) |
Feb 25, 2014 | 66.53 | 68.24 | 65.97 | 66.95 | 7,113,169 | +0.43(+0.65%) |
Feb 24, 2014 | 66.50 | 67.24 | 66.32 | 66.52 | 4,783,763 | +0.20(+0.30%) |
Feb 21, 2014 | 66.61 | 66.75 | 65.78 | 66.32 | 3,869,330 | -0.23(-0.35%) |
Feb 20, 2014 | 65.49 | 67.24 | 65.43 | 66.55 | 6,329,207 | +1.04(+1.59%) |
Feb 19, 2014 | 64.73 | 66.03 | 64.26 | 65.51 | 5,787,219 | +0.97(+1.50%) |
Feb 18, 2014 | 64.86 | 65.35 | 64.25 | 64.54 | 7,718,825 | -0.24(-0.37%) |
Feb 14, 2014 | 64.78 | 64.78 | 64.78 | 0 | -1.61(-2.43%) | |
Feb 13, 2014 | 64.48 | 67.16 | 64.36 | 66.39 | 11,099,688 | +0.97(+1.48%) |
Feb 12, 2014 | 64.10 | 67.00 | 63.23 | 65.42 | 24,541,538 | +1.22(+1.90%) |
Feb 11, 2014 | 61.02 | 64.71 | 61.00 | 64.20 | 16,108,649 | +3.55(+5.85%) |
Feb 10, 2014 | 60.76 | 60.93 | 60.14 | 60.65 | 5,031,235 | -0.31(-0.51%) |
Feb 07, 2014 | 59.54 | 60.96 | 59.40 | 60.96 | 9,143,520 | +1.74(+2.94%) |
Feb 06, 2014 | 57.98 | 59.29 | 57.90 | 59.22 | 6,594,600 | +1.37(+2.37%) |
Feb 05, 2014 | 55.53 | 57.93 | 55.27 | 57.85 | 8,100,587 | +1.90(+3.40%) |
Feb 04, 2014 | 55.91 | 56.03 | 55.31 | 55.95 | 6,697,742 | +0.38(+0.68%) |