Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.15 | 67.15 | 66.27 | 66.47 | 4,044,799 | -0.78(-1.16%) |
Apr 29, 2014 | 67.51 | 68.17 | 67.20 | 67.24 | 4,713,708 | +0.13(+0.20%) |
Apr 28, 2014 | 67.18 | 67.49 | 66.75 | 67.11 | 6,086,405 | +0.22(+0.32%) |
Apr 25, 2014 | 67.43 | 67.46 | 66.84 | 66.90 | 3,533,844 | -0.53(-0.79%) |
Apr 24, 2014 | 67.38 | 67.60 | 66.81 | 67.43 | 2,840,255 | +0.26(+0.38%) |
Apr 23, 2014 | 67.11 | 67.69 | 67.06 | 67.18 | 4,291,499 | -0.11(-0.17%) |
Apr 22, 2014 | 67.48 | 67.80 | 67.18 | 67.29 | 4,718,299 | -0.36(-0.53%) |
Apr 21, 2014 | 67.15 | 67.68 | 67.06 | 67.65 | 3,922,762 | +0.59(+0.88%) |
Apr 17, 2014 | 66.23 | 67.06 | 67.06 | 67.06 | 6,918,717 | +0.55(+0.82%) |
Apr 16, 2014 | 66.40 | 66.62 | 66.04 | 66.51 | 5,482,461 | +0.63(+0.96%) |
Apr 15, 2014 | 65.50 | 66.06 | 65.07 | 65.88 | 5,784,333 | +0.40(+0.61%) |
Apr 14, 2014 | 65.27 | 65.79 | 64.77 | 65.47 | 4,235,298 | +0.69(+1.06%) |
Apr 11, 2014 | 65.31 | 66.00 | 64.79 | 64.79 | 7,364,663 | -0.77(-1.18%) |
Apr 10, 2014 | 66.50 | 66.91 | 65.50 | 65.56 | 5,968,787 | -1.06(-1.59%) |
Apr 09, 2014 | 66.22 | 66.66 | 65.82 | 66.62 | 4,477,625 | +0.71(+1.07%) |
Apr 08, 2014 | 65.13 | 65.95 | 64.75 | 65.91 | 4,751,906 | +0.94(+1.45%) |
Apr 07, 2014 | 65.75 | 65.81 | 64.95 | 64.97 | 6,388,352 | -0.67(-1.02%) |
Apr 04, 2014 | 67.30 | 67.32 | 65.50 | 65.63 | 8,090,883 | -1.36(-2.03%) |
Apr 03, 2014 | 66.95 | 67.10 | 66.66 | 66.99 | 5,139,798 | +0.34(+0.51%) |
Apr 02, 2014 | 65.68 | 66.85 | 65.52 | 66.65 | 9,473,106 | +0.78(+1.18%) |
Apr 01, 2014 | 66.22 | 66.22 | 65.68 | 65.88 | 6,353,886 | -0.27(-0.41%) |
Mar 31, 2014 | 66.65 | 66.68 | 65.97 | 66.15 | 5,590,319 | -0.18(-0.27%) |
Mar 28, 2014 | 65.98 | 66.36 | 65.46 | 66.33 | 6,142,345 | +0.63(+0.96%) |
Mar 27, 2014 | 64.93 | 65.83 | 64.59 | 65.70 | 6,270,973 | +0.76(+1.18%) |
Mar 26, 2014 | 65.82 | 65.91 | 64.82 | 64.93 | 7,567,508 | -0.77(-1.17%) |
Mar 25, 2014 | 65.63 | 66.04 | 65.36 | 65.70 | 6,230,688 | +0.54(+0.83%) |
Mar 24, 2014 | 65.52 | 65.68 | 64.75 | 65.16 | 6,318,186 | -0.14(-0.21%) |
Mar 21, 2014 | 64.82 | 65.97 | 64.36 | 65.30 | 15,826,945 | +0.79(+1.23%) |
Mar 20, 2014 | 65.77 | 65.77 | 63.31 | 64.51 | 15,653,001 | -1.53(-2.32%) |
Mar 19, 2014 | 67.51 | 67.60 | 65.62 | 66.04 | 6,615,524 | -1.47(-2.18%) |
Mar 18, 2014 | 67.41 | 67.92 | 67.04 | 67.52 | 4,154,944 | +0.28(+0.42%) |
Mar 17, 2014 | 67.09 | 67.33 | 66.90 | 67.23 | 3,524,266 | +0.23(+0.34%) |
Mar 14, 2014 | 66.22 | 67.04 | 66.15 | 67.00 | 4,251,614 | +0.49(+0.74%) |
Mar 13, 2014 | 67.13 | 67.28 | 66.32 | 66.51 | 3,776,993 | -0.40(-0.60%) |
Mar 12, 2014 | 66.54 | 66.97 | 66.33 | 66.91 | 4,386,161 | -0.01(-0.02%) |
Mar 11, 2014 | 67.61 | 67.66 | 66.70 | 66.93 | 3,588,787 | -0.56(-0.83%) |
Mar 10, 2014 | 67.43 | 67.59 | 67.07 | 67.49 | 3,454,162 | +0.06(+0.09%) |
Mar 07, 2014 | 67.53 | 67.62 | 66.88 | 67.43 | 4,280,371 | +0.60(+0.89%) |
Mar 06, 2014 | 66.68 | 67.02 | 66.51 | 66.83 | 4,290,648 | +0.10(+0.15%) |
Mar 05, 2014 | 67.15 | 67.35 | 66.68 | 66.73 | 4,416,643 | -0.25(-0.38%) |
Mar 04, 2014 | 66.52 | 67.30 | 66.43 | 66.99 | 4,800,213 | +0.81(+1.22%) |
Mar 03, 2014 | 66.00 | 66.74 | 65.79 | 66.18 | 4,936,339 | -0.32(-0.49%) |
Feb 28, 2014 | 65.97 | 66.95 | 65.97 | 66.50 | 5,803,155 | +0.68(+1.04%) |
Feb 27, 2014 | 65.52 | 65.84 | 65.24 | 65.82 | 4,124,624 | +0.23(+0.35%) |
Feb 26, 2014 | 66.15 | 66.15 | 65.20 | 65.59 | 5,443,105 | -0.43(-0.65%) |
Feb 25, 2014 | 66.06 | 66.18 | 65.53 | 66.02 | 4,209,531 | -0.17(-0.26%) |
Feb 24, 2014 | 66.15 | 66.55 | 66.04 | 66.19 | 6,714,599 | +0.47(+0.71%) |
Feb 21, 2014 | 65.68 | 66.12 | 65.39 | 65.72 | 5,364,683 | -0.01(-0.01%) |
Feb 20, 2014 | 65.46 | 65.86 | 65.28 | 65.73 | 5,552,376 | +0.32(+0.48%) |
Feb 19, 2014 | 66.18 | 66.49 | 65.37 | 65.42 | 7,795,401 | -0.92(-1.39%) |
Feb 18, 2014 | 66.21 | 66.51 | 65.67 | 66.34 | 8,413,708 | +0.36(+0.54%) |
Feb 14, 2014 | 65.22 | 65.98 | 65.98 | 65.98 | 13,277,234 | +2.40(+3.78%) |
Feb 13, 2014 | 62.98 | 63.74 | 62.80 | 63.58 | 5,381,062 | +0.06(+0.09%) |
Feb 12, 2014 | 63.44 | 63.87 | 63.29 | 63.52 | 4,861,570 | +0.41(+0.64%) |
Feb 11, 2014 | 62.56 | 63.46 | 62.51 | 63.11 | 5,469,546 | +0.63(+1.00%) |
Feb 10, 2014 | 62.32 | 62.78 | 62.12 | 62.49 | 6,306,835 | +0.07(+0.11%) |
Feb 07, 2014 | 61.18 | 62.64 | 60.87 | 62.42 | 7,194,467 | +1.45(+2.38%) |
Feb 06, 2014 | 60.36 | 61.29 | 60.36 | 60.96 | 7,799,075 | +0.82(+1.36%) |
Feb 05, 2014 | 60.23 | 60.48 | 59.19 | 60.14 | 8,113,870 | +0.10(+0.17%) |
Feb 04, 2014 | 60.23 | 60.66 | 59.65 | 60.04 | 8,980,293 | -0.07(-0.11%) |