Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 61.32 | 63.43 | 61.11 | 63.04 | 2,990,076 | +1.71(+2.79%) |
Apr 29, 2014 | 61.43 | 61.75 | 60.71 | 61.33 | 4,013,863 | -0.04(-0.07%) |
Apr 28, 2014 | 63.30 | 63.64 | 60.40 | 61.37 | 5,815,240 | -1.91(-3.03%) |
Apr 25, 2014 | 65.42 | 65.42 | 63.22 | 63.28 | 4,192,362 | -2.43(-3.70%) |
Apr 24, 2014 | 65.72 | 65.97 | 64.57 | 65.72 | 4,605,545 | +0.62(+0.95%) |
Apr 23, 2014 | 66.92 | 67.36 | 63.92 | 65.10 | 10,617,212 | -6.56(-9.15%) |
Apr 22, 2014 | 71.62 | 73.13 | 71.52 | 71.65 | 5,445,911 | +0.21(+0.30%) |
Apr 21, 2014 | 70.19 | 71.62 | 69.95 | 71.44 | 2,502,361 | +1.14(+1.62%) |
Apr 17, 2014 | 69.74 | 70.30 | 70.30 | 70.30 | 2,078,317 | +0.57(+0.81%) |
Apr 16, 2014 | 69.99 | 71.19 | 68.82 | 69.74 | 2,251,622 | +0.08(+0.12%) |
Apr 15, 2014 | 68.64 | 69.92 | 67.76 | 69.65 | 2,601,484 | +0.98(+1.43%) |
Apr 14, 2014 | 68.78 | 69.27 | 67.94 | 68.67 | 3,243,234 | +1.05(+1.55%) |
Apr 11, 2014 | 69.11 | 69.30 | 67.46 | 67.62 | 4,795,065 | -2.00(-2.88%) |
Apr 10, 2014 | 72.64 | 72.91 | 69.36 | 69.63 | 3,728,404 | -2.88(-3.97%) |
Apr 09, 2014 | 73.37 | 73.58 | 70.96 | 72.50 | 4,070,658 | -0.87(-1.19%) |
Apr 08, 2014 | 71.18 | 73.52 | 70.53 | 73.38 | 3,030,719 | +2.26(+3.18%) |
Apr 07, 2014 | 70.80 | 71.94 | 70.19 | 71.11 | 3,457,782 | +0.26(+0.37%) |
Apr 04, 2014 | 74.04 | 74.45 | 70.41 | 70.85 | 5,141,797 | -2.68(-3.65%) |
Apr 03, 2014 | 74.64 | 75.04 | 72.63 | 73.54 | 3,000,623 | -1.11(-1.49%) |
Apr 02, 2014 | 75.88 | 76.93 | 74.59 | 74.65 | 2,397,057 | -1.53(-2.01%) |
Apr 01, 2014 | 73.79 | 76.20 | 73.72 | 76.18 | 3,163,871 | +2.58(+3.50%) |
Mar 31, 2014 | 72.95 | 74.89 | 72.76 | 73.61 | 2,377,696 | +1.18(+1.63%) |
Mar 28, 2014 | 73.02 | 74.02 | 71.94 | 72.43 | 2,268,470 | -0.25(-0.35%) |
Mar 27, 2014 | 71.92 | 73.77 | 71.07 | 72.68 | 3,111,063 | +0.75(+1.04%) |
Mar 26, 2014 | 75.45 | 75.90 | 71.34 | 71.93 | 6,518,456 | -3.08(-4.11%) |
Mar 25, 2014 | 74.32 | 75.35 | 73.45 | 75.01 | 3,248,159 | +0.90(+1.21%) |
Mar 24, 2014 | 75.51 | 75.65 | 72.66 | 74.11 | 3,848,976 | -0.31(-0.41%) |
Mar 21, 2014 | 75.77 | 75.94 | 73.79 | 74.42 | 2,809,625 | -0.99(-1.32%) |
Mar 20, 2014 | 74.17 | 75.66 | 74.10 | 75.41 | 2,115,083 | +0.90(+1.21%) |
Mar 19, 2014 | 74.65 | 74.86 | 73.77 | 74.51 | 3,665,266 | -0.59(-0.79%) |
Mar 18, 2014 | 74.96 | 75.41 | 74.79 | 75.11 | 3,402,204 | +0.33(+0.44%) |
Mar 17, 2014 | 72.80 | 74.96 | 72.58 | 74.78 | 4,593,818 | +2.89(+4.02%) |
Mar 14, 2014 | 70.94 | 72.08 | 70.54 | 71.89 | 1,752,561 | +1.04(+1.47%) |
Mar 13, 2014 | 73.15 | 73.50 | 70.38 | 70.85 | 4,460,166 | -1.98(-2.71%) |
Mar 12, 2014 | 70.65 | 73.22 | 70.65 | 72.82 | 5,125,109 | +2.13(+3.01%) |
Mar 11, 2014 | 70.92 | 72.54 | 70.24 | 70.70 | 5,184,434 | +0.49(+0.70%) |
Mar 10, 2014 | 69.42 | 70.21 | 68.78 | 70.21 | 3,012,958 | +1.04(+1.50%) |
Mar 07, 2014 | 69.84 | 69.85 | 68.61 | 69.17 | 2,016,657 | -0.31(-0.44%) |
Mar 06, 2014 | 70.24 | 70.47 | 69.43 | 69.48 | 1,856,646 | -0.59(-0.85%) |
Mar 05, 2014 | 68.44 | 70.49 | 68.22 | 70.07 | 4,571,742 | +1.22(+1.77%) |
Mar 04, 2014 | 66.35 | 69.12 | 66.30 | 68.85 | 6,167,524 | +3.67(+5.64%) |
Mar 03, 2014 | 63.25 | 65.44 | 63.19 | 65.18 | 2,080,057 | -0.27(-0.42%) |
Feb 28, 2014 | 66.78 | 66.78 | 64.97 | 65.45 | 2,426,526 | -1.18(-1.77%) |
Feb 27, 2014 | 66.23 | 67.00 | 65.24 | 66.63 | 2,458,278 | +0.06(+0.09%) |
Feb 26, 2014 | 65.85 | 67.61 | 65.61 | 66.57 | 3,310,115 | +0.98(+1.50%) |
Feb 25, 2014 | 65.82 | 66.05 | 65.38 | 65.59 | 1,508,103 | -0.30(-0.46%) |
Feb 24, 2014 | 65.58 | 66.44 | 65.46 | 65.89 | 1,879,707 | +0.19(+0.29%) |
Feb 21, 2014 | 65.34 | 66.23 | 64.99 | 65.70 | 2,215,481 | +0.40(+0.62%) |
Feb 20, 2014 | 64.39 | 65.38 | 64.07 | 65.29 | 2,601,957 | +1.02(+1.58%) |
Feb 19, 2014 | 64.90 | 65.32 | 64.19 | 64.28 | 2,614,419 | -0.87(-1.34%) |
Feb 18, 2014 | 64.63 | 65.75 | 64.50 | 65.15 | 4,665,051 | +0.28(+0.43%) |
Feb 14, 2014 | 64.28 | 64.87 | 64.87 | 64.87 | 5,092,625 | +1.01(+1.58%) |
Feb 13, 2014 | 63.26 | 64.34 | 63.07 | 63.86 | 2,687,547 | +0.13(+0.20%) |
Feb 12, 2014 | 63.37 | 64.64 | 63.14 | 63.73 | 3,038,788 | +0.32(+0.51%) |
Feb 11, 2014 | 63.40 | 63.91 | 62.80 | 63.41 | 2,338,655 | -0.01(-0.01%) |
Feb 10, 2014 | 62.44 | 63.51 | 62.11 | 63.42 | 3,058,276 | +0.92(+1.47%) |
Feb 07, 2014 | 62.02 | 62.56 | 61.43 | 62.50 | 3,295,145 | +0.54(+0.87%) |
Feb 06, 2014 | 61.27 | 62.03 | 60.84 | 61.96 | 3,401,410 | +0.91(+1.48%) |
Feb 05, 2014 | 59.96 | 61.26 | 59.35 | 61.05 | 3,925,599 | +1.04(+1.73%) |
Feb 04, 2014 | 59.71 | 60.38 | 59.20 | 60.02 | 4,206,575 | +0.67(+1.13%) |