Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.76 | 71.81 | 71.22 | 71.66 | 3,468,930 | -0.25(-0.35%) |
Apr 29, 2014 | 71.21 | 71.95 | 71.12 | 71.92 | 4,612,558 | +1.00(+1.41%) |
Apr 28, 2014 | 70.30 | 71.43 | 70.25 | 70.92 | 5,165,483 | +1.05(+1.51%) |
Apr 25, 2014 | 70.18 | 70.18 | 69.61 | 69.87 | 2,851,756 | -0.22(-0.32%) |
Apr 24, 2014 | 69.86 | 70.41 | 69.86 | 70.09 | 2,830,701 | +0.36(+0.52%) |
Apr 23, 2014 | 68.75 | 70.07 | 68.62 | 69.73 | 3,679,234 | +0.98(+1.43%) |
Apr 22, 2014 | 68.63 | 69.35 | 68.05 | 68.74 | 4,007,411 | +0.39(+0.57%) |
Apr 21, 2014 | 68.60 | 68.71 | 68.09 | 68.36 | 2,944,986 | -0.22(-0.32%) |
Apr 17, 2014 | 68.95 | 68.58 | 68.58 | 68.58 | 2,387,098 | -0.08(-0.12%) |
Apr 16, 2014 | 68.45 | 68.78 | 68.14 | 68.66 | 2,308,843 | +0.70(+1.04%) |
Apr 15, 2014 | 67.17 | 68.01 | 67.17 | 67.95 | 2,735,058 | +0.31(+0.46%) |
Apr 14, 2014 | 67.88 | 68.00 | 67.12 | 67.64 | 3,985,220 | +0.16(+0.23%) |
Apr 11, 2014 | 67.18 | 67.74 | 67.14 | 67.49 | 2,612,574 | +0.25(+0.36%) |
Apr 10, 2014 | 67.80 | 68.29 | 67.19 | 67.24 | 2,672,303 | -0.66(-0.97%) |
Apr 09, 2014 | 67.11 | 67.91 | 66.99 | 67.90 | 2,652,645 | +0.86(+1.29%) |
Apr 08, 2014 | 67.09 | 67.18 | 66.81 | 67.04 | 2,212,901 | -0.21(-0.32%) |
Apr 07, 2014 | 67.40 | 67.68 | 67.19 | 67.25 | 2,971,512 | -0.16(-0.23%) |
Apr 04, 2014 | 67.57 | 68.09 | 67.36 | 67.41 | 2,948,987 | +0.17(+0.26%) |
Apr 03, 2014 | 67.11 | 67.34 | 66.81 | 67.23 | 2,407,376 | +0.26(+0.39%) |
Apr 02, 2014 | 66.75 | 67.46 | 66.63 | 66.97 | 2,524,584 | +0.21(+0.31%) |
Apr 01, 2014 | 67.38 | 67.44 | 66.58 | 66.77 | 2,746,262 | -0.56(-0.83%) |
Mar 31, 2014 | 66.96 | 67.35 | 66.87 | 67.33 | 2,662,610 | +0.88(+1.32%) |
Mar 28, 2014 | 66.35 | 66.59 | 66.02 | 66.45 | 3,062,954 | +0.40(+0.60%) |
Mar 27, 2014 | 65.88 | 66.32 | 65.84 | 66.05 | 4,504,471 | +0.05(+0.07%) |
Mar 26, 2014 | 66.80 | 66.85 | 66.00 | 66.01 | 2,663,909 | -0.47(-0.71%) |
Mar 25, 2014 | 66.71 | 66.99 | 66.43 | 66.48 | 2,555,549 | +0.13(+0.20%) |
Mar 24, 2014 | 66.36 | 66.66 | 66.17 | 66.35 | 3,523,282 | +0.06(+0.10%) |
Mar 21, 2014 | 66.30 | 66.51 | 65.92 | 66.28 | 8,213,478 | +0.44(+0.66%) |
Mar 20, 2014 | 65.59 | 66.07 | 65.28 | 65.85 | 3,475,777 | +0.02(+0.04%) |
Mar 19, 2014 | 66.45 | 66.65 | 65.52 | 65.83 | 3,193,336 | -0.59(-0.89%) |
Mar 18, 2014 | 66.21 | 66.65 | 65.95 | 66.42 | 2,701,379 | +0.32(+0.49%) |
Mar 17, 2014 | 65.83 | 66.28 | 65.51 | 66.09 | 3,486,750 | +0.70(+1.06%) |
Mar 14, 2014 | 65.34 | 65.54 | 65.13 | 65.40 | 2,621,955 | +0.06(+0.08%) |
Mar 13, 2014 | 66.21 | 66.35 | 65.28 | 65.34 | 2,680,840 | -0.66(-1.01%) |
Mar 12, 2014 | 65.79 | 66.24 | 65.67 | 66.01 | 2,222,641 | -0.12(-0.18%) |
Mar 11, 2014 | 66.57 | 66.60 | 65.94 | 66.13 | 2,349,730 | -0.16(-0.24%) |
Mar 10, 2014 | 66.22 | 66.37 | 65.94 | 66.28 | 2,470,283 | -0.12(-0.18%) |
Mar 07, 2014 | 67.04 | 67.14 | 66.23 | 66.40 | 3,455,290 | -0.37(-0.56%) |
Mar 06, 2014 | 66.41 | 66.88 | 66.26 | 66.77 | 2,429,491 | +0.42(+0.63%) |
Mar 05, 2014 | 66.10 | 66.38 | 65.77 | 66.36 | 3,272,133 | +0.20(+0.31%) |
Mar 04, 2014 | 66.19 | 66.45 | 65.92 | 66.15 | 2,371,238 | +0.73(+1.12%) |
Mar 03, 2014 | 65.63 | 65.92 | 64.96 | 65.42 | 2,197,887 | -0.52(-0.79%) |
Feb 28, 2014 | 65.84 | 66.22 | 65.66 | 65.94 | 2,907,875 | -0.01(-0.01%) |
Feb 27, 2014 | 65.50 | 65.95 | 65.35 | 65.95 | 2,015,180 | +0.33(+0.50%) |
Feb 26, 2014 | 65.59 | 65.83 | 65.29 | 65.62 | 2,742,659 | +0.07(+0.11%) |
Feb 25, 2014 | 65.52 | 65.62 | 64.92 | 65.55 | 3,409,981 | -0.08(-0.12%) |
Feb 24, 2014 | 66.06 | 66.37 | 65.59 | 65.62 | 2,745,848 | -0.28(-0.42%) |
Feb 21, 2014 | 66.00 | 66.15 | 65.57 | 65.90 | 2,409,831 | -0.02(-0.02%) |
Feb 20, 2014 | 66.21 | 66.36 | 65.57 | 65.92 | 2,646,712 | -0.16(-0.24%) |
Feb 19, 2014 | 66.28 | 66.99 | 66.05 | 66.07 | 3,961,766 | -0.28(-0.43%) |
Feb 18, 2014 | 66.13 | 66.69 | 66.12 | 66.36 | 3,218,733 | +0.28(+0.42%) |
Feb 14, 2014 | 64.92 | 66.08 | 66.08 | 66.08 | 2,607,564 | +0.90(+1.38%) |
Feb 13, 2014 | 64.39 | 65.20 | 64.15 | 65.18 | 3,370,353 | +0.49(+0.75%) |
Feb 12, 2014 | 65.09 | 65.36 | 64.40 | 64.70 | 4,746,316 | -0.75(-1.14%) |
Feb 11, 2014 | 64.81 | 65.74 | 64.66 | 65.44 | 3,948,159 | +0.68(+1.04%) |
Feb 10, 2014 | 63.96 | 64.84 | 63.43 | 64.77 | 5,473,732 | +1.16(+1.82%) |
Feb 07, 2014 | 63.85 | 63.85 | 63.10 | 63.61 | 3,232,931 | +0.15(+0.24%) |
Feb 06, 2014 | 63.43 | 63.49 | 62.88 | 63.46 | 3,250,416 | +0.20(+0.31%) |
Feb 05, 2014 | 62.97 | 63.65 | 62.93 | 63.26 | 2,977,218 | +0.07(+0.11%) |
Feb 04, 2014 | 63.37 | 63.41 | 62.83 | 63.19 | 3,342,151 | +0.07(+0.11%) |