Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.60 | 67.05 | 65.74 | 67.04 | 2,224,171 | +0.38(+0.57%) |
Apr 29, 2014 | 65.17 | 66.90 | 64.65 | 66.67 | 2,756,994 | +1.91(+2.95%) |
Apr 28, 2014 | 65.81 | 65.91 | 63.21 | 64.76 | 3,224,135 | -0.79(-1.21%) |
Apr 25, 2014 | 67.70 | 67.80 | 64.97 | 65.55 | 2,278,110 | -2.54(-3.73%) |
Apr 24, 2014 | 69.28 | 69.28 | 66.90 | 68.09 | 1,932,770 | -0.36(-0.52%) |
Apr 23, 2014 | 69.33 | 69.73 | 67.85 | 68.45 | 1,593,495 | -1.00(-1.44%) |
Apr 22, 2014 | 68.24 | 70.05 | 68.01 | 69.45 | 1,907,842 | +1.26(+1.84%) |
Apr 21, 2014 | 68.72 | 68.72 | 67.15 | 68.20 | 1,391,296 | -0.24(-0.35%) |
Apr 17, 2014 | 68.51 | 68.43 | 68.43 | 68.43 | 2,066,286 | +0.02(+0.03%) |
Apr 16, 2014 | 67.80 | 68.58 | 66.73 | 68.41 | 2,090,677 | +1.44(+2.14%) |
Apr 15, 2014 | 66.67 | 67.52 | 64.76 | 66.98 | 3,159,473 | +0.68(+1.02%) |
Apr 14, 2014 | 65.62 | 67.31 | 65.40 | 66.30 | 2,022,482 | +1.34(+2.06%) |
Apr 11, 2014 | 63.68 | 65.95 | 63.46 | 64.97 | 3,125,462 | +0.18(+0.28%) |
Apr 10, 2014 | 67.91 | 68.31 | 64.75 | 64.79 | 3,597,534 | -3.03(-4.47%) |
Apr 09, 2014 | 66.44 | 68.07 | 65.50 | 67.82 | 2,769,626 | +1.69(+2.56%) |
Apr 08, 2014 | 64.29 | 66.24 | 63.83 | 66.13 | 2,735,695 | +1.39(+2.14%) |
Apr 07, 2014 | 66.03 | 66.66 | 63.80 | 64.74 | 3,762,241 | -1.42(-2.14%) |
Apr 04, 2014 | 69.80 | 69.80 | 65.69 | 66.16 | 4,978,272 | -3.19(-4.60%) |
Apr 03, 2014 | 71.77 | 72.46 | 68.76 | 69.35 | 3,323,133 | -2.44(-3.39%) |
Apr 02, 2014 | 71.43 | 72.26 | 70.99 | 71.78 | 2,061,532 | +0.10(+0.14%) |
Apr 01, 2014 | 68.64 | 71.81 | 68.33 | 71.68 | 3,170,533 | +3.21(+4.69%) |
Mar 31, 2014 | 68.08 | 69.40 | 68.04 | 68.47 | 1,610,117 | +0.27(+0.40%) |
Mar 28, 2014 | 67.92 | 68.88 | 67.64 | 68.20 | 1,734,674 | +0.36(+0.53%) |
Mar 27, 2014 | 67.20 | 68.46 | 66.04 | 67.84 | 3,183,924 | +0.63(+0.94%) |
Mar 26, 2014 | 68.19 | 68.77 | 67.19 | 67.20 | 1,848,730 | -0.86(-1.26%) |
Mar 25, 2014 | 68.33 | 69.03 | 67.35 | 68.06 | 1,826,379 | -0.21(-0.31%) |
Mar 24, 2014 | 70.49 | 70.83 | 67.21 | 68.27 | 3,058,953 | -1.80(-2.57%) |
Mar 21, 2014 | 71.59 | 71.72 | 69.93 | 70.07 | 2,449,382 | -0.95(-1.34%) |
Mar 20, 2014 | 71.04 | 71.61 | 70.23 | 71.03 | 1,467,637 | -0.08(-0.11%) |
Mar 19, 2014 | 72.80 | 73.00 | 70.47 | 71.10 | 1,589,730 | -1.55(-2.13%) |
Mar 18, 2014 | 72.82 | 73.66 | 72.54 | 72.65 | 1,411,189 | +0.16(+0.22%) |
Mar 17, 2014 | 72.07 | 73.14 | 71.74 | 72.49 | 1,410,922 | +0.93(+1.31%) |
Mar 14, 2014 | 70.75 | 72.37 | 70.75 | 71.56 | 1,999,468 | +0.28(+0.40%) |
Mar 13, 2014 | 72.17 | 73.16 | 71.18 | 71.27 | 3,393,774 | -0.98(-1.36%) |
Mar 12, 2014 | 70.36 | 72.27 | 69.07 | 72.26 | 2,403,866 | +1.67(+2.37%) |
Mar 11, 2014 | 70.73 | 72.20 | 69.50 | 70.58 | 2,798,125 | -0.46(-0.65%) |
Mar 10, 2014 | 71.08 | 71.59 | 70.59 | 71.05 | 2,186,770 | +0.04(+0.05%) |
Mar 07, 2014 | 70.67 | 71.20 | 70.30 | 71.01 | 2,829,189 | +0.45(+0.64%) |
Mar 06, 2014 | 71.56 | 72.21 | 70.44 | 70.56 | 2,614,800 | -0.82(-1.15%) |
Mar 05, 2014 | 72.73 | 73.28 | 70.93 | 71.38 | 2,988,238 | -1.23(-1.70%) |
Mar 04, 2014 | 72.84 | 73.49 | 72.41 | 72.61 | 2,783,373 | +0.32(+0.44%) |
Mar 03, 2014 | 72.06 | 73.38 | 71.60 | 72.29 | 2,415,297 | -1.72(-2.33%) |
Feb 28, 2014 | 73.55 | 75.13 | 73.16 | 74.02 | 1,870,943 | -0.08(-0.11%) |
Feb 27, 2014 | 73.86 | 74.60 | 73.50 | 74.10 | 1,331,184 | +0.09(+0.13%) |
Feb 26, 2014 | 75.39 | 75.74 | 73.68 | 74.01 | 1,936,845 | -0.87(-1.16%) |
Feb 25, 2014 | 75.05 | 75.81 | 74.44 | 74.87 | 1,973,132 | +0.17(+0.23%) |
Feb 24, 2014 | 75.05 | 75.54 | 74.64 | 74.70 | 1,666,778 | -0.69(-0.91%) |
Feb 21, 2014 | 76.02 | 77.08 | 75.23 | 75.39 | 2,273,655 | +0.26(+0.35%) |
Feb 20, 2014 | 74.76 | 75.50 | 74.20 | 75.13 | 2,462,682 | +0.08(+0.11%) |
Feb 19, 2014 | 73.52 | 76.04 | 73.09 | 75.04 | 3,882,704 | +1.51(+2.05%) |
Feb 18, 2014 | 72.89 | 73.57 | 71.77 | 73.54 | 1,925,524 | +0.84(+1.15%) |
Feb 14, 2014 | 72.08 | 72.70 | 72.70 | 72.70 | 1,884,929 | +0.41(+0.57%) |
Feb 13, 2014 | 70.69 | 73.77 | 70.47 | 72.28 | 2,674,588 | +0.78(+1.09%) |
Feb 12, 2014 | 71.06 | 71.89 | 70.55 | 71.50 | 2,024,175 | +1.01(+1.43%) |
Feb 11, 2014 | 70.73 | 72.05 | 70.29 | 70.49 | 2,553,102 | +0.44(+0.63%) |
Feb 10, 2014 | 69.94 | 70.93 | 69.28 | 70.05 | 2,390,417 | -0.12(-0.17%) |
Feb 07, 2014 | 69.75 | 71.11 | 68.28 | 70.17 | 9,658,077 | +8.77(+14.29%) |
Feb 06, 2014 | 60.15 | 61.90 | 59.95 | 61.40 | 5,316,541 | +1.14(+1.89%) |
Feb 05, 2014 | 60.18 | 60.51 | 59.29 | 60.26 | 2,459,947 | -0.04(-0.06%) |
Feb 04, 2014 | 60.31 | 60.79 | 59.44 | 60.29 | 2,514,088 | +0.66(+1.11%) |