Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.67 | 70.63 | 69.32 | 70.54 | 1,433,366 | +0.88(+1.26%) |
Apr 29, 2014 | 69.68 | 69.85 | 68.94 | 69.66 | 1,878,824 | +0.46(+0.66%) |
Apr 28, 2014 | 70.24 | 70.51 | 68.54 | 69.20 | 2,710,743 | -0.80(-1.14%) |
Apr 25, 2014 | 70.29 | 70.29 | 69.09 | 70.00 | 2,392,892 | -0.25(-0.35%) |
Apr 24, 2014 | 68.99 | 70.64 | 68.85 | 70.24 | 4,967,167 | +2.54(+3.75%) |
Apr 23, 2014 | 67.81 | 68.00 | 67.29 | 67.71 | 3,021,904 | +0.58(+0.87%) |
Apr 22, 2014 | 67.17 | 67.76 | 66.80 | 67.12 | 1,622,060 | +0.09(+0.13%) |
Apr 21, 2014 | 66.96 | 67.25 | 66.62 | 67.03 | 1,023,423 | -0.25(-0.37%) |
Apr 17, 2014 | 67.12 | 67.28 | 67.28 | 67.28 | 2,169,533 | +0.36(+0.54%) |
Apr 16, 2014 | 66.38 | 66.95 | 65.79 | 66.92 | 2,033,464 | +1.03(+1.57%) |
Apr 15, 2014 | 64.42 | 65.93 | 64.41 | 65.88 | 2,146,997 | +1.58(+2.45%) |
Apr 14, 2014 | 64.34 | 64.42 | 63.83 | 64.31 | 1,356,392 | +0.59(+0.93%) |
Apr 11, 2014 | 63.99 | 64.26 | 62.34 | 63.72 | 1,569,197 | -0.67(-1.03%) |
Apr 10, 2014 | 65.70 | 66.25 | 64.38 | 64.38 | 1,153,809 | -1.56(-2.37%) |
Apr 09, 2014 | 64.91 | 66.07 | 64.79 | 65.94 | 1,969,844 | +1.17(+1.80%) |
Apr 08, 2014 | 64.89 | 65.32 | 64.36 | 64.77 | 2,122,814 | -0.19(-0.29%) |
Apr 07, 2014 | 66.12 | 66.29 | 64.69 | 64.96 | 1,460,795 | -1.36(-2.04%) |
Apr 04, 2014 | 67.09 | 67.48 | 66.14 | 66.32 | 1,297,308 | -0.71(-1.05%) |
Apr 03, 2014 | 67.42 | 67.48 | 66.94 | 67.02 | 1,016,749 | -0.18(-0.27%) |
Apr 02, 2014 | 67.30 | 67.54 | 67.09 | 67.21 | 1,513,946 | +0.04(+0.06%) |
Apr 01, 2014 | 66.62 | 67.36 | 66.62 | 67.16 | 1,704,482 | +0.44(+0.66%) |
Mar 31, 2014 | 66.52 | 66.80 | 66.17 | 66.72 | 1,266,800 | +0.45(+0.68%) |
Mar 28, 2014 | 65.08 | 66.32 | 64.98 | 66.27 | 1,409,943 | +1.32(+2.04%) |
Mar 27, 2014 | 65.22 | 65.34 | 64.47 | 64.95 | 817,690 | -0.27(-0.42%) |
Mar 26, 2014 | 66.35 | 66.52 | 65.20 | 65.22 | 865,806 | -0.76(-1.15%) |
Mar 25, 2014 | 65.46 | 66.11 | 65.28 | 65.97 | 1,149,499 | +0.81(+1.25%) |
Mar 24, 2014 | 65.43 | 65.84 | 64.80 | 65.16 | 865,554 | -0.30(-0.46%) |
Mar 21, 2014 | 66.24 | 66.32 | 65.16 | 65.46 | 2,716,436 | -0.21(-0.31%) |
Mar 20, 2014 | 65.09 | 65.73 | 64.62 | 65.67 | 1,544,508 | +0.34(+0.53%) |
Mar 19, 2014 | 66.19 | 66.29 | 64.92 | 65.32 | 1,314,196 | -0.51(-0.77%) |
Mar 18, 2014 | 66.06 | 66.21 | 65.73 | 65.83 | 1,144,488 | -0.17(-0.26%) |
Mar 17, 2014 | 65.33 | 66.13 | 65.21 | 66.01 | 1,519,307 | +1.11(+1.71%) |
Mar 14, 2014 | 64.86 | 65.56 | 64.85 | 64.90 | 1,846,478 | -0.06(-0.09%) |
Mar 13, 2014 | 66.00 | 66.52 | 64.66 | 64.96 | 1,782,924 | -1.21(-1.82%) |
Mar 12, 2014 | 66.52 | 66.75 | 65.81 | 66.16 | 2,112,471 | -0.75(-1.12%) |
Mar 11, 2014 | 67.95 | 68.13 | 66.84 | 66.91 | 1,533,333 | -0.35(-0.53%) |
Mar 10, 2014 | 67.50 | 67.67 | 66.80 | 67.26 | 901,118 | -0.50(-0.74%) |
Mar 07, 2014 | 67.40 | 67.90 | 67.12 | 67.76 | 1,491,386 | +0.52(+0.77%) |
Mar 06, 2014 | 67.15 | 67.43 | 67.05 | 67.25 | 743,634 | +0.28(+0.42%) |
Mar 05, 2014 | 67.37 | 67.46 | 66.85 | 66.97 | 1,424,817 | -0.38(-0.56%) |
Mar 04, 2014 | 67.81 | 68.02 | 67.10 | 67.35 | 1,396,324 | +0.21(+0.31%) |
Mar 03, 2014 | 67.03 | 67.58 | 66.77 | 67.14 | 1,253,932 | -1.06(-1.55%) |
Feb 28, 2014 | 68.27 | 68.79 | 67.79 | 68.20 | 1,620,399 | +0.07(+0.11%) |
Feb 27, 2014 | 67.19 | 68.29 | 67.11 | 68.13 | 1,539,452 | +0.78(+1.16%) |
Feb 26, 2014 | 67.11 | 67.76 | 67.02 | 67.35 | 1,061,792 | +0.24(+0.35%) |
Feb 25, 2014 | 67.31 | 67.77 | 67.02 | 67.11 | 1,139,764 | -0.30(-0.45%) |
Feb 24, 2014 | 67.34 | 67.91 | 67.13 | 67.41 | 1,384,507 | +0.28(+0.42%) |
Feb 21, 2014 | 66.93 | 67.31 | 66.66 | 67.13 | 1,615,037 | +0.25(+0.38%) |
Feb 20, 2014 | 66.43 | 67.08 | 66.13 | 66.88 | 1,311,956 | +0.63(+0.95%) |
Feb 19, 2014 | 66.53 | 67.20 | 66.20 | 66.24 | 1,100,160 | -0.51(-0.76%) |
Feb 18, 2014 | 66.81 | 67.02 | 66.20 | 66.75 | 1,524,371 | -0.03(-0.05%) |
Feb 14, 2014 | 66.27 | 66.79 | 66.79 | 66.79 | 871,076 | +0.60(+0.91%) |
Feb 13, 2014 | 65.83 | 66.37 | 65.58 | 66.19 | 1,627,969 | -0.02(-0.04%) |
Feb 12, 2014 | 65.80 | 66.52 | 65.79 | 66.21 | 1,620,787 | +0.50(+0.76%) |
Feb 11, 2014 | 64.77 | 66.08 | 64.77 | 65.71 | 1,788,324 | +0.86(+1.33%) |
Feb 10, 2014 | 64.77 | 65.17 | 64.70 | 64.85 | 1,669,902 | +0.13(+0.20%) |
Feb 07, 2014 | 63.07 | 64.81 | 63.04 | 64.72 | 1,918,363 | +1.92(+3.06%) |
Feb 06, 2014 | 62.36 | 63.07 | 62.22 | 62.80 | 1,429,519 | +0.67(+1.07%) |
Feb 05, 2014 | 62.38 | 62.75 | 61.60 | 62.13 | 2,284,840 | -0.38(-0.60%) |
Feb 04, 2014 | 62.37 | 62.69 | 61.88 | 62.51 | 1,679,116 | +0.39(+0.62%) |