Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.34 | 70.58 | 69.34 | 70.27 | 1,315,096 | +0.09(+0.13%) |
Apr 29, 2014 | 70.38 | 70.98 | 70.06 | 70.18 | 960,472 | +0.04(+0.06%) |
Apr 28, 2014 | 70.97 | 71.25 | 69.54 | 70.13 | 1,854,718 | -0.70(-0.99%) |
Apr 25, 2014 | 71.52 | 72.93 | 70.60 | 70.83 | 2,566,251 | -0.47(-0.65%) |
Apr 24, 2014 | 72.96 | 73.11 | 70.99 | 71.30 | 1,114,381 | -0.21(-0.29%) |
Apr 23, 2014 | 71.38 | 72.37 | 71.23 | 71.50 | 1,085,037 | +0.18(+0.25%) |
Apr 22, 2014 | 70.55 | 71.68 | 70.38 | 71.32 | 1,030,059 | +0.74(+1.05%) |
Apr 21, 2014 | 70.30 | 70.94 | 70.21 | 70.58 | 537,987 | +0.00(+0.00%) |
Apr 17, 2014 | 69.52 | 70.58 | 70.58 | 70.58 | 1,054,588 | +1.07(+1.55%) |
Apr 16, 2014 | 67.99 | 69.52 | 67.64 | 69.51 | 1,401,672 | +1.92(+2.83%) |
Apr 15, 2014 | 68.12 | 68.79 | 66.87 | 67.59 | 1,859,314 | -0.28(-0.41%) |
Apr 14, 2014 | 67.44 | 68.56 | 67.39 | 67.87 | 2,273,947 | +1.19(+1.79%) |
Apr 11, 2014 | 67.35 | 68.35 | 66.56 | 66.68 | 1,755,566 | -1.89(-2.75%) |
Apr 10, 2014 | 71.31 | 71.52 | 68.57 | 68.57 | 1,202,215 | -2.76(-3.87%) |
Apr 09, 2014 | 70.13 | 71.33 | 69.56 | 71.32 | 1,150,234 | +1.21(+1.72%) |
Apr 08, 2014 | 70.08 | 70.49 | 69.69 | 70.12 | 1,258,241 | +0.32(+0.46%) |
Apr 07, 2014 | 71.19 | 71.49 | 69.28 | 69.79 | 1,348,839 | -1.48(-2.07%) |
Apr 04, 2014 | 72.07 | 72.97 | 71.20 | 71.27 | 1,193,548 | -0.51(-0.71%) |
Apr 03, 2014 | 72.11 | 72.61 | 71.54 | 71.78 | 801,738 | -0.08(-0.11%) |
Apr 02, 2014 | 73.08 | 74.56 | 71.57 | 71.86 | 1,002,772 | -0.47(-0.64%) |
Apr 01, 2014 | 71.29 | 72.38 | 71.09 | 72.33 | 949,538 | +1.32(+1.87%) |
Mar 31, 2014 | 70.07 | 71.14 | 70.02 | 71.00 | 960,182 | +1.57(+2.26%) |
Mar 28, 2014 | 69.92 | 70.29 | 69.03 | 69.44 | 991,890 | -0.17(-0.24%) |
Mar 27, 2014 | 69.98 | 70.44 | 69.27 | 69.61 | 1,415,520 | -0.82(-1.17%) |
Mar 26, 2014 | 71.83 | 72.20 | 70.42 | 70.43 | 861,873 | -0.95(-1.33%) |
Mar 25, 2014 | 72.20 | 72.34 | 71.19 | 71.38 | 780,111 | -0.49(-0.69%) |
Mar 24, 2014 | 72.89 | 73.15 | 71.71 | 71.87 | 1,342,200 | -0.72(-0.99%) |
Mar 21, 2014 | 72.86 | 74.08 | 72.58 | 72.59 | 1,695,034 | +0.14(+0.20%) |
Mar 20, 2014 | 72.46 | 72.94 | 70.93 | 72.44 | 1,240,830 | -0.67(-0.92%) |
Mar 19, 2014 | 71.64 | 73.93 | 71.64 | 73.11 | 1,355,725 | -0.24(-0.33%) |
Mar 18, 2014 | 73.10 | 73.90 | 72.67 | 73.36 | 1,046,294 | +0.24(+0.33%) |
Mar 17, 2014 | 72.98 | 73.88 | 72.83 | 73.11 | 1,229,885 | +0.89(+1.23%) |
Mar 14, 2014 | 70.99 | 72.42 | 70.72 | 72.23 | 1,767,013 | +1.10(+1.55%) |
Mar 13, 2014 | 74.73 | 74.82 | 70.88 | 71.13 | 2,598,807 | -3.69(-4.93%) |
Mar 12, 2014 | 74.14 | 74.85 | 73.39 | 74.82 | 1,405,930 | +0.36(+0.48%) |
Mar 11, 2014 | 74.49 | 74.75 | 74.04 | 74.46 | 1,019,377 | +0.13(+0.18%) |
Mar 10, 2014 | 73.95 | 74.39 | 73.50 | 74.32 | 657,850 | +0.22(+0.30%) |
Mar 07, 2014 | 74.17 | 74.53 | 73.39 | 74.10 | 1,143,987 | -0.06(-0.08%) |
Mar 06, 2014 | 73.51 | 74.25 | 73.46 | 74.16 | 938,937 | +0.75(+1.02%) |
Mar 05, 2014 | 72.48 | 73.74 | 72.10 | 73.41 | 1,525,542 | +0.78(+1.07%) |
Mar 04, 2014 | 71.02 | 72.72 | 70.99 | 72.63 | 1,698,107 | +2.22(+3.15%) |
Mar 03, 2014 | 69.82 | 70.86 | 69.53 | 70.41 | 1,488,568 | -0.30(-0.43%) |
Feb 28, 2014 | 70.54 | 70.96 | 70.29 | 70.72 | 1,596,977 | +0.10(+0.14%) |
Feb 27, 2014 | 70.60 | 70.88 | 70.21 | 70.62 | 1,231,125 | -0.01(-0.01%) |
Feb 26, 2014 | 70.36 | 70.87 | 70.10 | 70.63 | 1,494,240 | +0.49(+0.70%) |
Feb 25, 2014 | 70.71 | 71.29 | 70.01 | 70.13 | 1,130,664 | -0.37(-0.52%) |
Feb 24, 2014 | 70.76 | 70.98 | 70.18 | 70.50 | 1,694,712 | -0.04(-0.05%) |
Feb 21, 2014 | 70.48 | 71.06 | 70.45 | 70.54 | 1,240,479 | -0.12(-0.16%) |
Feb 20, 2014 | 71.01 | 71.16 | 70.28 | 70.65 | 1,459,014 | -0.25(-0.35%) |
Feb 19, 2014 | 70.87 | 71.66 | 70.68 | 70.90 | 1,117,377 | -0.19(-0.26%) |
Feb 18, 2014 | 71.23 | 71.41 | 70.74 | 71.09 | 1,179,152 | +0.15(+0.21%) |
Feb 14, 2014 | 70.74 | 70.94 | 70.94 | 70.94 | 1,068,516 | +0.07(+0.10%) |
Feb 13, 2014 | 70.37 | 71.06 | 70.37 | 70.87 | 1,068,182 | -0.12(-0.16%) |
Feb 12, 2014 | 70.81 | 71.22 | 70.69 | 70.98 | 1,160,237 | +0.07(+0.10%) |
Feb 11, 2014 | 70.53 | 71.11 | 69.98 | 70.91 | 1,273,223 | +0.14(+0.20%) |
Feb 10, 2014 | 71.51 | 71.51 | 70.55 | 70.77 | 1,097,687 | -0.61(-0.85%) |
Feb 07, 2014 | 75.08 | 76.44 | 71.11 | 71.38 | 4,407,602 | +2.90(+4.23%) |
Feb 06, 2014 | 66.63 | 69.20 | 66.56 | 68.48 | 1,388,365 | +1.98(+2.98%) |
Feb 05, 2014 | 66.68 | 66.99 | 65.94 | 66.50 | 941,165 | -0.29(-0.43%) |
Feb 04, 2014 | 65.15 | 66.90 | 64.73 | 66.78 | 1,403,828 | +1.98(+3.06%) |