Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.91 | 69.13 | 67.16 | 69.05 | 6,971,208 | +1.43(+2.11%) |
Apr 29, 2014 | 67.12 | 68.17 | 66.97 | 67.62 | 6,423,337 | +0.74(+1.11%) |
Apr 28, 2014 | 66.47 | 67.75 | 65.92 | 66.88 | 8,918,150 | +0.54(+0.82%) |
Apr 25, 2014 | 67.79 | 68.53 | 66.28 | 66.34 | 10,290,976 | -3.46(-4.96%) |
Apr 24, 2014 | 69.20 | 70.15 | 68.84 | 69.80 | 5,517,509 | +0.93(+1.35%) |
Apr 23, 2014 | 69.78 | 69.94 | 68.59 | 68.87 | 5,378,609 | -1.10(-1.57%) |
Apr 22, 2014 | 69.91 | 70.20 | 69.33 | 69.97 | 5,355,651 | +0.21(+0.30%) |
Apr 21, 2014 | 69.71 | 70.06 | 69.31 | 69.76 | 6,381,784 | +0.17(+0.24%) |
Apr 17, 2014 | 69.54 | 69.60 | 69.60 | 69.60 | 5,914,097 | +0.19(+0.27%) |
Apr 16, 2014 | 68.42 | 69.43 | 68.06 | 69.41 | 7,452,204 | +1.67(+2.47%) |
Apr 15, 2014 | 67.88 | 68.29 | 66.17 | 67.74 | 7,465,019 | +0.91(+1.36%) |
Apr 14, 2014 | 65.52 | 67.57 | 65.34 | 66.83 | 11,602,807 | +2.35(+3.64%) |
Apr 11, 2014 | 65.76 | 65.90 | 64.48 | 64.48 | 12,367,871 | -2.34(-3.50%) |
Apr 10, 2014 | 69.16 | 69.77 | 66.61 | 66.82 | 9,539,787 | -2.24(-3.25%) |
Apr 09, 2014 | 67.53 | 69.16 | 67.23 | 69.06 | 7,439,515 | +1.92(+2.85%) |
Apr 08, 2014 | 66.86 | 67.54 | 66.66 | 67.14 | 6,660,055 | +0.18(+0.27%) |
Apr 07, 2014 | 67.28 | 67.56 | 66.13 | 66.97 | 10,331,006 | -0.69(-1.03%) |
Apr 04, 2014 | 70.68 | 70.76 | 67.22 | 67.66 | 8,848,137 | -2.20(-3.15%) |
Apr 03, 2014 | 70.34 | 70.82 | 69.59 | 69.86 | 4,409,347 | -0.16(-0.23%) |
Apr 02, 2014 | 70.20 | 70.63 | 69.86 | 70.02 | 4,556,873 | -0.10(-0.15%) |
Apr 01, 2014 | 70.54 | 70.62 | 69.73 | 70.13 | 4,379,826 | +0.10(+0.15%) |
Mar 31, 2014 | 69.24 | 70.18 | 68.90 | 70.02 | 6,233,675 | +1.39(+2.02%) |
Mar 28, 2014 | 68.80 | 69.17 | 67.90 | 68.64 | 5,595,767 | -0.11(-0.16%) |
Mar 27, 2014 | 68.94 | 69.01 | 67.82 | 68.75 | 8,191,053 | -0.35(-0.50%) |
Mar 26, 2014 | 71.06 | 71.40 | 69.07 | 69.10 | 8,100,293 | -1.47(-2.09%) |
Mar 25, 2014 | 72.72 | 72.90 | 70.52 | 70.57 | 7,603,518 | -1.98(-2.73%) |
Mar 24, 2014 | 71.69 | 72.84 | 71.12 | 72.54 | 9,403,622 | +1.31(+1.84%) |
Mar 21, 2014 | 74.37 | 74.83 | 71.15 | 71.23 | 15,388,721 | -2.27(-3.09%) |
Mar 20, 2014 | 73.31 | 73.73 | 72.75 | 73.50 | 5,544,685 | +0.09(+0.13%) |
Mar 19, 2014 | 74.00 | 74.62 | 73.04 | 73.41 | 6,120,543 | -0.57(-0.77%) |
Mar 18, 2014 | 73.21 | 74.04 | 72.69 | 73.98 | 4,807,722 | +1.02(+1.40%) |
Mar 17, 2014 | 71.94 | 72.97 | 71.94 | 72.96 | 4,171,659 | +1.40(+1.95%) |
Mar 14, 2014 | 71.72 | 72.39 | 71.46 | 71.56 | 5,183,577 | -0.26(-0.37%) |
Mar 13, 2014 | 73.47 | 73.84 | 71.75 | 71.82 | 6,936,476 | -1.61(-2.20%) |
Mar 12, 2014 | 72.39 | 73.44 | 71.99 | 73.44 | 5,054,704 | +0.41(+0.56%) |
Mar 11, 2014 | 72.64 | 73.54 | 72.08 | 73.02 | 5,157,265 | +0.48(+0.66%) |
Mar 10, 2014 | 72.93 | 73.06 | 72.43 | 72.54 | 3,535,999 | -0.52(-0.71%) |
Mar 07, 2014 | 73.18 | 73.35 | 72.67 | 73.06 | 4,410,204 | +0.29(+0.40%) |
Mar 06, 2014 | 73.49 | 73.78 | 72.71 | 72.77 | 4,900,163 | -0.53(-0.73%) |
Mar 05, 2014 | 73.74 | 73.94 | 72.95 | 73.30 | 4,484,779 | -0.28(-0.38%) |
Mar 04, 2014 | 72.94 | 73.87 | 72.56 | 73.59 | 5,655,380 | +1.66(+2.31%) |
Mar 03, 2014 | 71.74 | 72.26 | 70.91 | 71.93 | 6,565,508 | -0.93(-1.27%) |
Feb 28, 2014 | 73.30 | 73.74 | 72.13 | 72.85 | 6,314,452 | -0.04(-0.05%) |
Feb 27, 2014 | 72.50 | 73.13 | 72.18 | 72.89 | 5,260,761 | +0.37(+0.52%) |
Feb 26, 2014 | 72.02 | 72.56 | 71.81 | 72.52 | 7,931,138 | +0.58(+0.81%) |
Feb 25, 2014 | 71.24 | 72.15 | 70.79 | 71.94 | 7,931,175 | +0.73(+1.03%) |
Feb 24, 2014 | 70.90 | 72.13 | 70.88 | 71.20 | 8,472,587 | +0.24(+0.34%) |
Feb 21, 2014 | 71.11 | 71.57 | 70.77 | 70.96 | 6,989,439 | -0.15(-0.21%) |
Feb 20, 2014 | 72.07 | 72.07 | 70.16 | 71.11 | 9,289,604 | -0.74(-1.03%) |
Feb 19, 2014 | 72.50 | 73.13 | 71.74 | 71.85 | 6,435,059 | -0.79(-1.08%) |
Feb 18, 2014 | 73.55 | 73.58 | 72.37 | 72.64 | 6,198,504 | +0.09(+0.13%) |
Feb 14, 2014 | 71.79 | 72.54 | 72.54 | 72.54 | 5,047,931 | +0.81(+1.12%) |
Feb 13, 2014 | 70.75 | 71.84 | 70.43 | 71.74 | 5,240,085 | +0.52(+0.74%) |
Feb 12, 2014 | 71.65 | 72.11 | 70.93 | 71.21 | 5,093,356 | -0.21(-0.29%) |
Feb 11, 2014 | 71.99 | 72.02 | 71.24 | 71.42 | 5,678,393 | -0.15(-0.21%) |
Feb 10, 2014 | 71.86 | 72.50 | 71.10 | 71.57 | 5,211,765 | +0.04(+0.05%) |
Feb 07, 2014 | 70.93 | 72.11 | 70.43 | 71.53 | 9,122,763 | +1.32(+1.88%) |
Feb 06, 2014 | 68.65 | 70.22 | 68.56 | 70.21 | 7,256,361 | +1.93(+2.83%) |
Feb 05, 2014 | 68.20 | 68.90 | 67.60 | 68.28 | 8,286,748 | -0.26(-0.38%) |
Feb 04, 2014 | 69.57 | 69.69 | 68.24 | 68.54 | 12,137,077 | -0.74(-1.07%) |