Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.96 | 63.99 | 63.94 | 63.98 | 393,716 | +0.03(+0.04%) |
Apr 29, 2014 | 63.93 | 63.97 | 63.89 | 63.96 | 202,005 | +0.02(+0.04%) |
Apr 28, 2014 | 63.93 | 63.98 | 63.87 | 63.93 | 602,888 | -0.02(-0.03%) |
Apr 25, 2014 | 63.92 | 63.95 | 63.89 | 63.95 | 615,279 | +0.05(+0.08%) |
Apr 24, 2014 | 63.92 | 63.92 | 63.86 | 63.90 | 251,567 | -0.01(-0.01%) |
Apr 23, 2014 | 63.92 | 63.95 | 63.89 | 63.90 | 218,333 | -0.02(-0.03%) |
Apr 22, 2014 | 63.89 | 63.95 | 63.86 | 63.92 | 920,226 | +0.10(+0.15%) |
Apr 21, 2014 | 63.84 | 63.90 | 63.81 | 63.83 | 294,563 | +0.01(+0.02%) |
Apr 17, 2014 | 63.82 | 63.81 | 63.81 | 63.81 | 232,967 | -0.01(-0.01%) |
Apr 16, 2014 | 63.81 | 63.84 | 63.78 | 63.82 | 342,681 | -0.02(-0.03%) |
Apr 15, 2014 | 63.83 | 63.85 | 63.75 | 63.84 | 229,770 | +0.00(+0.00%) |
Apr 14, 2014 | 63.70 | 63.87 | 63.70 | 63.84 | 296,382 | +0.08(+0.13%) |
Apr 11, 2014 | 63.90 | 63.90 | 63.72 | 63.76 | 699,330 | -0.06(-0.09%) |
Apr 10, 2014 | 63.81 | 63.87 | 63.77 | 63.81 | 694,676 | +0.01(+0.01%) |
Apr 09, 2014 | 63.88 | 63.88 | 63.73 | 63.81 | 444,373 | +0.05(+0.08%) |
Apr 08, 2014 | 63.76 | 63.78 | 63.74 | 63.75 | 250,481 | +0.03(+0.05%) |
Apr 07, 2014 | 63.81 | 63.81 | 63.72 | 63.72 | 1,486,460 | -0.04(-0.06%) |
Apr 04, 2014 | 63.81 | 63.81 | 63.74 | 63.76 | 879,001 | +0.04(+0.07%) |
Apr 03, 2014 | 63.73 | 63.76 | 63.70 | 63.72 | 345,938 | -0.01(-0.01%) |
Apr 02, 2014 | 63.74 | 63.75 | 63.69 | 63.72 | 208,264 | +0.00(+0.00%) |
Apr 01, 2014 | 63.72 | 63.75 | 63.68 | 63.72 | 759,006 | +0.02(+0.04%) |
Mar 31, 2014 | 63.77 | 63.79 | 63.65 | 63.70 | 783,264 | +0.06(+0.09%) |
Mar 28, 2014 | 63.65 | 63.69 | 63.59 | 63.64 | 287,525 | +0.01(+0.02%) |
Mar 27, 2014 | 63.65 | 63.65 | 63.59 | 63.63 | 699,781 | -0.00(-0.00%) |
Mar 26, 2014 | 63.67 | 63.68 | 63.60 | 63.63 | 361,584 | +0.01(+0.01%) |
Mar 25, 2014 | 63.62 | 63.65 | 63.59 | 63.62 | 729,069 | +0.04(+0.06%) |
Mar 24, 2014 | 63.57 | 63.62 | 63.56 | 63.59 | 818,219 | +0.05(+0.08%) |
Mar 21, 2014 | 63.52 | 63.61 | 63.52 | 63.54 | 172,657 | +0.01(+0.02%) |
Mar 20, 2014 | 63.50 | 63.54 | 63.44 | 63.53 | 333,477 | +0.08(+0.12%) |
Mar 19, 2014 | 63.53 | 63.59 | 63.42 | 63.45 | 407,968 | -0.08(-0.12%) |
Mar 18, 2014 | 63.53 | 63.58 | 63.47 | 63.53 | 655,222 | +0.06(+0.09%) |
Mar 17, 2014 | 63.43 | 63.51 | 63.41 | 63.47 | 1,021,798 | +0.04(+0.06%) |
Mar 14, 2014 | 63.46 | 63.48 | 63.40 | 63.43 | 294,746 | -0.03(-0.05%) |
Mar 13, 2014 | 63.46 | 63.50 | 63.41 | 63.46 | 256,104 | -0.01(-0.02%) |
Mar 12, 2014 | 63.47 | 63.51 | 63.38 | 63.47 | 301,726 | +0.07(+0.11%) |
Mar 11, 2014 | 63.47 | 63.50 | 63.38 | 63.40 | 395,549 | -0.02(-0.04%) |
Mar 10, 2014 | 63.53 | 63.58 | 63.40 | 63.43 | 959,936 | -0.07(-0.10%) |
Mar 07, 2014 | 63.58 | 63.61 | 63.48 | 63.49 | 308,423 | -0.09(-0.14%) |
Mar 06, 2014 | 63.63 | 63.65 | 63.58 | 63.58 | 651,828 | -0.08(-0.12%) |
Mar 05, 2014 | 63.51 | 63.69 | 63.51 | 63.66 | 442,205 | -0.01(-0.01%) |
Mar 04, 2014 | 63.60 | 63.69 | 63.56 | 63.67 | 1,686,727 | +0.06(+0.09%) |
Mar 03, 2014 | 63.68 | 63.68 | 63.54 | 63.61 | 1,312,953 | -0.02(-0.04%) |
Feb 28, 2014 | 63.59 | 63.67 | 63.53 | 63.63 | 436,811 | +0.03(+0.05%) |
Feb 27, 2014 | 63.56 | 63.63 | 63.49 | 63.60 | 570,705 | +0.08(+0.13%) |
Feb 26, 2014 | 63.53 | 63.54 | 63.46 | 63.52 | 305,417 | +0.07(+0.11%) |
Feb 25, 2014 | 63.58 | 63.58 | 63.43 | 63.45 | 542,692 | +0.02(+0.03%) |
Feb 24, 2014 | 63.47 | 63.48 | 63.41 | 63.43 | 874,104 | +0.05(+0.07%) |
Feb 21, 2014 | 63.42 | 63.42 | 63.36 | 63.39 | 289,200 | -0.01(-0.01%) |
Feb 20, 2014 | 63.24 | 63.40 | 63.24 | 63.39 | 271,624 | +0.05(+0.07%) |
Feb 19, 2014 | 63.33 | 63.44 | 63.33 | 63.34 | 327,403 | -0.02(-0.04%) |
Feb 18, 2014 | 63.31 | 63.37 | 63.25 | 63.37 | 509,696 | +0.11(+0.18%) |
Feb 14, 2014 | 63.23 | 63.25 | 63.25 | 63.25 | 266,943 | -0.01(-0.02%) |
Feb 13, 2014 | 63.23 | 63.27 | 63.21 | 63.27 | 367,218 | +0.06(+0.10%) |
Feb 12, 2014 | 63.14 | 63.24 | 63.12 | 63.21 | 1,306,847 | +0.01(+0.02%) |
Feb 11, 2014 | 63.14 | 63.21 | 63.09 | 63.20 | 698,820 | +0.06(+0.09%) |
Feb 10, 2014 | 63.13 | 63.14 | 62.95 | 63.14 | 519,471 | +0.08(+0.12%) |
Feb 07, 2014 | 62.97 | 63.06 | 62.92 | 63.06 | 638,279 | +0.19(+0.30%) |
Feb 06, 2014 | 62.84 | 62.91 | 62.79 | 62.87 | 10,479,135 | +0.19(+0.30%) |
Feb 05, 2014 | 62.70 | 62.77 | 62.68 | 62.68 | 1,054,812 | +0.02(+0.03%) |
Feb 04, 2014 | 62.63 | 62.71 | 62.63 | 62.66 | 857,742 | +0.05(+0.08%) |