Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.25 | 71.70 | 71.07 | 71.49 | 3,508,773 | +0.36(+0.50%) |
Apr 29, 2014 | 71.36 | 71.64 | 71.08 | 71.13 | 3,862,340 | -0.18(-0.25%) |
Apr 28, 2014 | 70.98 | 71.47 | 70.72 | 71.31 | 4,667,363 | +0.62(+0.88%) |
Apr 25, 2014 | 71.37 | 71.66 | 70.54 | 70.69 | 3,732,581 | -0.90(-1.26%) |
Apr 24, 2014 | 71.92 | 72.42 | 71.49 | 71.59 | 4,916,844 | -0.44(-0.60%) |
Apr 23, 2014 | 71.84 | 72.47 | 71.69 | 72.02 | 4,316,495 | +0.17(+0.24%) |
Apr 22, 2014 | 71.96 | 72.13 | 71.70 | 71.85 | 2,949,800 | +0.07(+0.10%) |
Apr 21, 2014 | 71.30 | 71.83 | 71.07 | 71.78 | 3,665,717 | +0.65(+0.92%) |
Apr 17, 2014 | 70.43 | 71.12 | 71.12 | 71.12 | 4,493,564 | +0.47(+0.67%) |
Apr 16, 2014 | 69.96 | 70.67 | 69.60 | 70.65 | 5,010,742 | +1.14(+1.64%) |
Apr 15, 2014 | 69.96 | 70.09 | 69.27 | 69.51 | 8,971,630 | -0.22(-0.32%) |
Apr 14, 2014 | 70.29 | 70.46 | 69.48 | 69.74 | 4,380,506 | -0.13(-0.19%) |
Apr 11, 2014 | 69.98 | 70.28 | 69.85 | 69.87 | 3,995,047 | -0.26(-0.37%) |
Apr 10, 2014 | 71.09 | 71.22 | 69.98 | 70.13 | 5,460,295 | -0.89(-1.25%) |
Apr 09, 2014 | 70.77 | 71.20 | 70.51 | 71.01 | 4,111,150 | +0.31(+0.44%) |
Apr 08, 2014 | 70.48 | 70.99 | 70.27 | 70.70 | 4,568,217 | +0.04(+0.06%) |
Apr 07, 2014 | 71.38 | 71.44 | 70.64 | 70.66 | 3,992,771 | -0.54(-0.75%) |
Apr 04, 2014 | 71.77 | 72.15 | 70.93 | 71.20 | 4,076,392 | -0.30(-0.43%) |
Apr 03, 2014 | 71.17 | 71.71 | 71.11 | 71.50 | 3,007,276 | +0.40(+0.56%) |
Apr 02, 2014 | 70.73 | 71.30 | 70.69 | 71.10 | 4,295,438 | +0.46(+0.65%) |
Apr 01, 2014 | 70.93 | 70.98 | 70.46 | 70.64 | 3,469,837 | -0.03(-0.04%) |
Mar 31, 2014 | 70.83 | 70.95 | 70.46 | 70.67 | 3,303,567 | +0.03(+0.04%) |
Mar 28, 2014 | 70.51 | 70.96 | 70.46 | 70.64 | 2,669,157 | +0.21(+0.30%) |
Mar 27, 2014 | 70.29 | 70.46 | 69.87 | 70.43 | 3,921,632 | +0.22(+0.31%) |
Mar 26, 2014 | 71.12 | 71.30 | 70.19 | 70.22 | 4,466,497 | -0.65(-0.92%) |
Mar 25, 2014 | 70.83 | 71.13 | 70.63 | 70.87 | 3,180,616 | +0.22(+0.32%) |
Mar 24, 2014 | 70.45 | 70.73 | 69.91 | 70.64 | 4,822,550 | +0.35(+0.50%) |
Mar 21, 2014 | 70.92 | 71.16 | 70.14 | 70.30 | 5,929,952 | -0.04(-0.05%) |
Mar 20, 2014 | 70.25 | 70.36 | 69.84 | 70.33 | 2,675,400 | -0.03(-0.04%) |
Mar 19, 2014 | 70.79 | 71.12 | 69.95 | 70.36 | 3,459,991 | -0.33(-0.47%) |
Mar 18, 2014 | 70.29 | 70.99 | 70.29 | 70.70 | 2,776,764 | +0.30(+0.43%) |
Mar 17, 2014 | 70.25 | 70.65 | 70.22 | 70.39 | 2,934,648 | +0.52(+0.75%) |
Mar 14, 2014 | 70.46 | 70.56 | 69.73 | 69.87 | 5,689,925 | -0.60(-0.85%) |
Mar 13, 2014 | 71.72 | 71.80 | 70.09 | 70.47 | 6,571,781 | -1.03(-1.44%) |
Mar 12, 2014 | 71.12 | 71.55 | 70.75 | 71.50 | 3,617,378 | +0.15(+0.21%) |
Mar 11, 2014 | 71.85 | 71.90 | 71.21 | 71.35 | 3,559,668 | -0.31(-0.44%) |
Mar 10, 2014 | 71.27 | 71.67 | 71.12 | 71.66 | 3,552,233 | +0.38(+0.53%) |
Mar 07, 2014 | 71.31 | 71.70 | 71.12 | 71.28 | 3,777,290 | +0.26(+0.37%) |
Mar 06, 2014 | 70.67 | 71.12 | 70.51 | 71.02 | 4,449,335 | +0.57(+0.80%) |
Mar 05, 2014 | 70.40 | 70.67 | 70.25 | 70.46 | 3,344,641 | +0.07(+0.10%) |
Mar 04, 2014 | 70.00 | 70.54 | 69.98 | 70.38 | 4,560,908 | +0.87(+1.25%) |
Mar 03, 2014 | 69.13 | 69.53 | 68.81 | 69.51 | 4,152,242 | +0.01(+0.01%) |
Feb 28, 2014 | 69.25 | 69.92 | 68.98 | 69.50 | 5,646,788 | +0.16(+0.23%) |
Feb 27, 2014 | 69.00 | 69.41 | 68.87 | 69.35 | 3,694,913 | +0.25(+0.37%) |
Feb 26, 2014 | 69.31 | 69.56 | 68.88 | 69.09 | 4,017,468 | -0.18(-0.26%) |
Feb 25, 2014 | 69.66 | 69.81 | 69.13 | 69.27 | 4,535,108 | -0.36(-0.52%) |
Feb 24, 2014 | 69.87 | 70.36 | 69.61 | 69.64 | 3,806,521 | -0.12(-0.17%) |
Feb 21, 2014 | 69.64 | 70.20 | 69.52 | 69.75 | 4,716,101 | +0.32(+0.46%) |
Feb 20, 2014 | 68.84 | 69.85 | 68.31 | 69.43 | 6,761,231 | +0.84(+1.23%) |
Feb 19, 2014 | 69.20 | 69.45 | 68.48 | 68.59 | 6,168,469 | -0.94(-1.36%) |
Feb 18, 2014 | 70.01 | 70.56 | 69.31 | 69.53 | 4,215,016 | -0.54(-0.77%) |
Feb 14, 2014 | 69.51 | 70.08 | 70.08 | 70.08 | 4,585,228 | +0.49(+0.70%) |
Feb 13, 2014 | 68.96 | 69.71 | 68.78 | 69.58 | 3,297,649 | +0.38(+0.55%) |
Feb 12, 2014 | 69.29 | 69.73 | 69.09 | 69.20 | 3,429,372 | -0.09(-0.14%) |
Feb 11, 2014 | 68.25 | 69.52 | 68.25 | 69.30 | 4,530,112 | +1.03(+1.51%) |
Feb 10, 2014 | 68.64 | 68.79 | 68.07 | 68.27 | 5,875,099 | -0.46(-0.67%) |
Feb 07, 2014 | 68.68 | 68.89 | 68.15 | 68.73 | 4,022,552 | +0.45(+0.66%) |
Feb 06, 2014 | 67.85 | 68.41 | 67.75 | 68.27 | 5,746,525 | +0.71(+1.05%) |
Feb 05, 2014 | 67.63 | 67.97 | 67.38 | 67.57 | 6,370,972 | -0.09(-0.14%) |
Feb 04, 2014 | 67.84 | 67.91 | 67.16 | 67.66 | 4,907,558 | +0.19(+0.29%) |