Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.20 | 66.62 | 66.14 | 66.62 | 181,540 | +0.38(+0.58%) |
Apr 29, 2014 | 66.12 | 66.24 | 65.98 | 66.24 | 204,810 | +0.28(+0.43%) |
Apr 28, 2014 | 66.23 | 66.32 | 65.29 | 65.96 | 231,152 | -0.01(-0.01%) |
Apr 25, 2014 | 66.24 | 66.28 | 65.84 | 65.96 | 358,703 | -0.46(-0.69%) |
Apr 24, 2014 | 66.82 | 66.82 | 66.20 | 66.42 | 551,126 | -0.05(-0.07%) |
Apr 23, 2014 | 66.48 | 66.65 | 66.38 | 66.47 | 153,790 | -0.01(-0.01%) |
Apr 22, 2014 | 66.28 | 66.62 | 66.14 | 66.48 | 210,753 | +0.42(+0.64%) |
Apr 21, 2014 | 66.00 | 66.08 | 65.76 | 66.05 | 783,309 | +0.19(+0.29%) |
Apr 17, 2014 | 65.81 | 65.86 | 65.86 | 65.86 | 702,111 | +0.03(+0.05%) |
Apr 16, 2014 | 65.64 | 65.83 | 65.31 | 65.83 | 247,750 | +0.80(+1.23%) |
Apr 15, 2014 | 64.76 | 65.11 | 64.10 | 65.03 | 266,504 | +0.37(+0.57%) |
Apr 14, 2014 | 64.48 | 64.80 | 64.14 | 64.66 | 1,288,289 | +0.54(+0.85%) |
Apr 11, 2014 | 64.48 | 64.76 | 63.98 | 64.11 | 727,401 | -0.78(-1.20%) |
Apr 10, 2014 | 66.15 | 66.28 | 64.82 | 64.89 | 254,880 | -1.27(-1.91%) |
Apr 09, 2014 | 65.77 | 66.16 | 65.50 | 66.16 | 488,616 | +0.60(+0.92%) |
Apr 08, 2014 | 65.22 | 65.68 | 64.93 | 65.55 | 416,570 | +0.29(+0.44%) |
Apr 07, 2014 | 66.15 | 66.27 | 65.11 | 65.27 | 545,194 | -1.07(-1.61%) |
Apr 04, 2014 | 67.51 | 67.55 | 66.20 | 66.33 | 226,101 | -0.64(-0.96%) |
Apr 03, 2014 | 67.25 | 67.25 | 66.73 | 66.97 | 271,042 | -0.15(-0.23%) |
Apr 02, 2014 | 67.00 | 67.20 | 66.77 | 67.12 | 468,437 | +0.31(+0.47%) |
Apr 01, 2014 | 66.58 | 66.90 | 66.51 | 66.81 | 856,450 | +0.46(+0.70%) |
Mar 31, 2014 | 65.93 | 66.38 | 65.84 | 66.35 | 180,738 | +0.82(+1.25%) |
Mar 28, 2014 | 65.28 | 65.85 | 65.27 | 65.53 | 119,669 | +0.46(+0.71%) |
Mar 27, 2014 | 65.19 | 65.31 | 64.84 | 65.07 | 203,677 | -0.09(-0.14%) |
Mar 26, 2014 | 65.93 | 66.08 | 65.13 | 65.15 | 246,514 | -0.47(-0.72%) |
Mar 25, 2014 | 65.73 | 65.92 | 65.33 | 65.63 | 197,000 | +0.18(+0.27%) |
Mar 24, 2014 | 66.05 | 66.16 | 65.20 | 65.45 | 133,798 | -0.39(-0.60%) |
Mar 21, 2014 | 66.12 | 66.43 | 65.79 | 65.84 | 130,821 | -0.01(-0.01%) |
Mar 20, 2014 | 65.48 | 65.88 | 65.33 | 65.85 | 147,927 | +0.26(+0.39%) |
Mar 19, 2014 | 65.98 | 66.09 | 65.28 | 65.60 | 147,882 | -0.37(-0.56%) |
Mar 18, 2014 | 65.55 | 66.04 | 65.53 | 65.96 | 129,724 | +0.50(+0.77%) |
Mar 17, 2014 | 65.33 | 65.61 | 65.28 | 65.46 | 149,076 | +0.51(+0.79%) |
Mar 14, 2014 | 64.72 | 65.18 | 64.65 | 64.95 | 192,678 | +0.10(+0.15%) |
Mar 13, 2014 | 65.63 | 65.67 | 64.67 | 64.85 | 229,013 | -0.58(-0.88%) |
Mar 12, 2014 | 65.12 | 65.44 | 64.92 | 65.43 | 1,054,713 | -0.02(-0.04%) |
Mar 11, 2014 | 65.93 | 66.00 | 65.31 | 65.45 | 181,279 | -0.34(-0.52%) |
Mar 10, 2014 | 66.07 | 66.07 | 65.56 | 65.80 | 235,726 | -0.24(-0.36%) |
Mar 07, 2014 | 66.29 | 66.32 | 65.80 | 66.04 | 203,067 | +0.02(+0.04%) |
Mar 06, 2014 | 66.08 | 66.18 | 65.97 | 66.01 | 146,091 | +0.10(+0.15%) |
Mar 05, 2014 | 66.04 | 66.06 | 65.81 | 65.92 | 121,529 | -0.10(-0.15%) |
Mar 04, 2014 | 65.73 | 66.09 | 65.73 | 66.01 | 201,670 | +0.87(+1.34%) |
Mar 03, 2014 | 65.00 | 65.35 | 64.76 | 65.14 | 436,183 | -0.46(-0.70%) |
Feb 28, 2014 | 65.43 | 65.88 | 65.25 | 65.60 | 558,196 | +0.07(+0.11%) |
Feb 27, 2014 | 65.27 | 65.55 | 65.13 | 65.52 | 106,493 | +0.28(+0.43%) |
Feb 26, 2014 | 65.18 | 65.48 | 65.04 | 65.24 | 117,248 | +0.22(+0.34%) |
Feb 25, 2014 | 65.08 | 65.30 | 64.82 | 65.02 | 148,103 | -0.03(-0.05%) |
Feb 24, 2014 | 65.08 | 65.47 | 64.77 | 65.05 | 142,514 | +0.28(+0.43%) |
Feb 21, 2014 | 64.81 | 64.91 | 64.67 | 64.77 | 574,221 | +0.14(+0.21%) |
Feb 20, 2014 | 64.23 | 64.70 | 64.03 | 64.63 | 122,277 | +0.50(+0.79%) |
Feb 19, 2014 | 64.23 | 64.71 | 64.05 | 64.13 | 171,228 | -0.18(-0.29%) |
Feb 18, 2014 | 64.14 | 64.35 | 63.95 | 64.31 | 237,185 | +0.31(+0.49%) |
Feb 14, 2014 | 63.60 | 64.00 | 64.00 | 64.00 | 151,343 | +0.34(+0.53%) |
Feb 13, 2014 | 62.95 | 63.71 | 62.86 | 63.66 | 143,519 | +0.45(+0.71%) |
Feb 12, 2014 | 63.27 | 63.47 | 63.12 | 63.22 | 243,624 | +0.18(+0.28%) |
Feb 11, 2014 | 62.64 | 63.19 | 62.50 | 63.04 | 147,456 | +0.51(+0.82%) |
Feb 10, 2014 | 62.46 | 62.54 | 62.20 | 62.53 | 578,276 | +0.11(+0.18%) |
Feb 07, 2014 | 62.14 | 62.44 | 61.85 | 62.42 | 217,576 | +0.72(+1.17%) |
Feb 06, 2014 | 61.03 | 61.71 | 61.03 | 61.70 | 107,996 | +0.78(+1.29%) |
Feb 05, 2014 | 60.67 | 61.02 | 60.27 | 60.91 | 304,554 | -0.10(-0.16%) |
Feb 04, 2014 | 60.86 | 61.09 | 60.47 | 61.01 | 207,424 | +0.41(+0.68%) |