Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.97 | 65.77 | 64.68 | 65.75 | 1,287,245 | +0.75(+1.16%) |
Apr 29, 2014 | 65.27 | 65.36 | 64.78 | 65.00 | 1,481,788 | -0.15(-0.23%) |
Apr 28, 2014 | 64.50 | 65.17 | 64.35 | 65.15 | 935,406 | +0.97(+1.51%) |
Apr 25, 2014 | 64.81 | 64.83 | 64.15 | 64.18 | 702,071 | -0.73(-1.13%) |
Apr 24, 2014 | 64.38 | 65.68 | 63.56 | 64.92 | 1,168,459 | +0.89(+1.39%) |
Apr 23, 2014 | 63.89 | 64.31 | 63.87 | 64.02 | 1,361,622 | -0.21(-0.32%) |
Apr 22, 2014 | 64.20 | 64.43 | 63.65 | 64.23 | 1,103,216 | +0.11(+0.18%) |
Apr 21, 2014 | 63.93 | 64.35 | 63.55 | 64.12 | 964,762 | +0.39(+0.61%) |
Apr 17, 2014 | 64.22 | 63.73 | 63.73 | 63.73 | 1,322,908 | -0.71(-1.10%) |
Apr 16, 2014 | 64.40 | 64.97 | 63.58 | 64.44 | 1,233,849 | +0.35(+0.55%) |
Apr 15, 2014 | 62.90 | 64.21 | 62.90 | 64.09 | 1,565,605 | +1.23(+1.96%) |
Apr 14, 2014 | 62.85 | 63.26 | 62.43 | 62.86 | 817,190 | +0.50(+0.80%) |
Apr 11, 2014 | 62.47 | 63.14 | 62.30 | 62.36 | 1,506,875 | -0.28(-0.45%) |
Apr 10, 2014 | 63.47 | 64.05 | 62.63 | 62.64 | 931,776 | -0.90(-1.41%) |
Apr 09, 2014 | 64.14 | 64.27 | 63.49 | 63.54 | 895,741 | -0.45(-0.70%) |
Apr 08, 2014 | 63.81 | 64.18 | 63.41 | 63.99 | 977,616 | +0.33(+0.51%) |
Apr 07, 2014 | 63.26 | 64.17 | 63.26 | 63.66 | 761,744 | +0.14(+0.23%) |
Apr 04, 2014 | 63.67 | 64.04 | 63.16 | 63.52 | 530,216 | +0.30(+0.47%) |
Apr 03, 2014 | 63.53 | 63.57 | 62.98 | 63.22 | 515,674 | -0.33(-0.52%) |
Apr 02, 2014 | 63.48 | 63.74 | 63.17 | 63.55 | 982,208 | -0.16(-0.26%) |
Apr 01, 2014 | 63.23 | 63.72 | 62.89 | 63.72 | 1,287,764 | +0.53(+0.84%) |
Mar 31, 2014 | 62.70 | 63.30 | 62.23 | 63.18 | 949,143 | +0.72(+1.16%) |
Mar 28, 2014 | 62.03 | 62.96 | 62.03 | 62.46 | 420,008 | +0.48(+0.77%) |
Mar 27, 2014 | 61.25 | 62.01 | 61.13 | 61.98 | 678,476 | +0.76(+1.24%) |
Mar 26, 2014 | 62.21 | 62.35 | 61.22 | 61.22 | 699,040 | -0.89(-1.44%) |
Mar 25, 2014 | 61.72 | 62.25 | 61.48 | 62.12 | 566,927 | +0.68(+1.11%) |
Mar 24, 2014 | 61.95 | 62.10 | 60.89 | 61.44 | 565,499 | -0.51(-0.83%) |
Mar 21, 2014 | 61.24 | 62.27 | 61.24 | 61.95 | 1,712,209 | +0.66(+1.07%) |
Mar 20, 2014 | 60.94 | 61.37 | 60.17 | 61.29 | 994,056 | +0.27(+0.45%) |
Mar 19, 2014 | 62.39 | 62.83 | 60.86 | 61.02 | 683,947 | -1.42(-2.27%) |
Mar 18, 2014 | 61.66 | 62.48 | 61.25 | 62.44 | 1,040,957 | +0.71(+1.15%) |
Mar 17, 2014 | 61.91 | 62.21 | 61.24 | 61.72 | 612,350 | +0.19(+0.30%) |
Mar 14, 2014 | 61.11 | 61.91 | 61.11 | 61.54 | 664,635 | +0.42(+0.68%) |
Mar 13, 2014 | 61.82 | 61.93 | 60.93 | 61.12 | 555,391 | -0.54(-0.88%) |
Mar 12, 2014 | 61.42 | 61.88 | 61.39 | 61.66 | 672,864 | +0.00(+0.00%) |
Mar 11, 2014 | 61.29 | 62.14 | 61.27 | 61.66 | 1,027,804 | +0.57(+0.94%) |
Mar 10, 2014 | 61.78 | 61.98 | 60.78 | 61.09 | 910,060 | -0.69(-1.12%) |
Mar 07, 2014 | 62.31 | 62.40 | 61.35 | 61.78 | 761,241 | -0.47(-0.75%) |
Mar 06, 2014 | 62.47 | 62.62 | 62.01 | 62.25 | 590,190 | -0.19(-0.30%) |
Mar 05, 2014 | 62.63 | 62.98 | 62.00 | 62.44 | 768,332 | -0.36(-0.57%) |
Mar 04, 2014 | 62.07 | 62.94 | 62.07 | 62.79 | 1,066,624 | +0.86(+1.39%) |
Mar 03, 2014 | 61.63 | 62.07 | 61.21 | 61.93 | 1,241,456 | -0.12(-0.20%) |
Feb 28, 2014 | 61.52 | 62.39 | 61.45 | 62.05 | 1,016,071 | +0.47(+0.76%) |
Feb 27, 2014 | 61.75 | 63.59 | 61.23 | 61.59 | 712,550 | -0.24(-0.39%) |
Feb 26, 2014 | 62.47 | 62.47 | 61.73 | 61.83 | 1,036,948 | -0.46(-0.73%) |
Feb 25, 2014 | 60.64 | 62.45 | 60.58 | 62.29 | 1,997,285 | +1.81(+3.00%) |
Feb 24, 2014 | 60.66 | 61.05 | 60.47 | 60.47 | 748,328 | -0.06(-0.10%) |
Feb 21, 2014 | 60.47 | 60.85 | 60.22 | 60.54 | 613,737 | +0.06(+0.10%) |
Feb 20, 2014 | 60.76 | 61.25 | 60.24 | 60.47 | 655,227 | -0.27(-0.44%) |
Feb 19, 2014 | 60.37 | 61.25 | 60.25 | 60.74 | 1,038,184 | +0.10(+0.16%) |
Feb 18, 2014 | 60.30 | 60.66 | 59.78 | 60.64 | 626,658 | +0.25(+0.41%) |
Feb 14, 2014 | 59.92 | 60.39 | 60.39 | 60.39 | 647,798 | +0.41(+0.68%) |
Feb 13, 2014 | 59.61 | 60.62 | 59.57 | 59.99 | 1,291,080 | -0.15(-0.25%) |
Feb 12, 2014 | 59.93 | 60.16 | 59.58 | 60.14 | 657,939 | +0.15(+0.25%) |
Feb 11, 2014 | 59.59 | 60.22 | 59.22 | 59.99 | 810,590 | +0.24(+0.40%) |
Feb 10, 2014 | 58.90 | 59.81 | 58.47 | 59.75 | 788,805 | +0.77(+1.30%) |
Feb 07, 2014 | 59.04 | 59.41 | 58.56 | 58.98 | 567,881 | +0.24(+0.40%) |
Feb 06, 2014 | 58.43 | 58.85 | 58.29 | 58.74 | 815,288 | +0.33(+0.57%) |
Feb 05, 2014 | 58.45 | 58.95 | 57.94 | 58.41 | 1,016,705 | -0.10(-0.17%) |
Feb 04, 2014 | 56.78 | 58.62 | 56.73 | 58.51 | 1,903,709 | +1.69(+2.97%) |