Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.93 | 65.62 | 64.48 | 65.46 | 596,847 | +0.51(+0.78%) |
Apr 29, 2014 | 64.23 | 65.11 | 64.23 | 64.95 | 564,428 | +0.74(+1.15%) |
Apr 28, 2014 | 64.26 | 64.40 | 63.11 | 64.21 | 704,694 | +0.24(+0.37%) |
Apr 25, 2014 | 64.47 | 64.74 | 63.67 | 63.97 | 716,870 | -0.89(-1.37%) |
Apr 24, 2014 | 65.57 | 65.83 | 64.30 | 64.86 | 641,945 | -0.47(-0.71%) |
Apr 23, 2014 | 66.24 | 66.32 | 64.84 | 65.33 | 791,815 | +1.07(+1.67%) |
Apr 22, 2014 | 64.28 | 64.58 | 63.98 | 64.26 | 952,994 | -0.01(-0.01%) |
Apr 21, 2014 | 64.25 | 64.62 | 63.56 | 64.26 | 660,597 | +0.04(+0.07%) |
Apr 17, 2014 | 63.45 | 64.22 | 64.22 | 64.22 | 813,504 | +0.83(+1.30%) |
Apr 16, 2014 | 62.03 | 63.44 | 61.85 | 63.40 | 794,107 | +1.98(+3.23%) |
Apr 15, 2014 | 61.18 | 61.81 | 60.85 | 61.41 | 1,413,846 | +0.66(+1.08%) |
Apr 14, 2014 | 61.60 | 61.63 | 60.48 | 60.76 | 535,382 | -0.15(-0.24%) |
Apr 11, 2014 | 61.50 | 61.77 | 60.73 | 60.90 | 457,034 | -0.76(-1.23%) |
Apr 10, 2014 | 62.75 | 62.89 | 61.66 | 61.66 | 540,514 | -1.04(-1.66%) |
Apr 09, 2014 | 62.34 | 62.95 | 61.87 | 62.71 | 1,010,454 | +0.57(+0.91%) |
Apr 08, 2014 | 61.92 | 62.24 | 61.65 | 62.14 | 694,843 | +0.17(+0.28%) |
Apr 07, 2014 | 63.68 | 63.90 | 61.92 | 61.96 | 830,683 | -1.80(-2.82%) |
Apr 04, 2014 | 65.13 | 65.18 | 63.54 | 63.76 | 427,776 | -0.72(-1.11%) |
Apr 03, 2014 | 64.80 | 64.82 | 64.00 | 64.48 | 459,874 | -0.19(-0.30%) |
Apr 02, 2014 | 64.50 | 64.98 | 64.20 | 64.67 | 397,959 | +0.29(+0.45%) |
Apr 01, 2014 | 64.00 | 64.50 | 63.76 | 64.38 | 620,803 | +0.66(+1.03%) |
Mar 31, 2014 | 62.68 | 63.87 | 62.68 | 63.73 | 657,416 | +1.24(+1.99%) |
Mar 28, 2014 | 62.37 | 63.07 | 62.26 | 62.49 | 597,758 | +0.21(+0.34%) |
Mar 27, 2014 | 62.38 | 62.79 | 61.91 | 62.28 | 660,439 | -0.01(-0.01%) |
Mar 26, 2014 | 63.90 | 63.98 | 62.22 | 62.29 | 426,074 | -1.15(-1.81%) |
Mar 25, 2014 | 63.41 | 64.03 | 63.14 | 63.43 | 553,807 | +0.30(+0.47%) |
Mar 24, 2014 | 64.50 | 64.89 | 63.05 | 63.13 | 479,741 | -1.15(-1.80%) |
Mar 21, 2014 | 64.26 | 65.26 | 64.13 | 64.29 | 621,387 | +0.07(+0.11%) |
Mar 20, 2014 | 63.86 | 64.27 | 63.46 | 64.22 | 342,682 | +0.19(+0.30%) |
Mar 19, 2014 | 64.48 | 64.80 | 63.62 | 64.03 | 295,513 | -0.51(-0.79%) |
Mar 18, 2014 | 64.65 | 65.20 | 64.38 | 64.53 | 481,396 | -0.10(-0.16%) |
Mar 17, 2014 | 64.28 | 65.18 | 64.28 | 64.64 | 347,939 | +0.78(+1.22%) |
Mar 14, 2014 | 63.63 | 64.35 | 63.62 | 63.86 | 351,889 | +0.21(+0.33%) |
Mar 13, 2014 | 64.87 | 65.03 | 63.47 | 63.65 | 390,508 | -0.97(-1.50%) |
Mar 12, 2014 | 64.68 | 64.87 | 64.24 | 64.62 | 314,149 | -0.28(-0.43%) |
Mar 11, 2014 | 65.57 | 65.72 | 64.72 | 64.90 | 260,952 | -0.51(-0.78%) |
Mar 10, 2014 | 65.94 | 65.94 | 65.04 | 65.41 | 213,286 | -0.63(-0.95%) |
Mar 07, 2014 | 66.05 | 66.05 | 65.55 | 66.04 | 232,874 | +0.19(+0.29%) |
Mar 06, 2014 | 65.88 | 66.05 | 65.73 | 65.84 | 234,407 | -0.03(-0.05%) |
Mar 05, 2014 | 65.87 | 66.05 | 65.49 | 65.88 | 360,807 | +0.03(+0.05%) |
Mar 04, 2014 | 65.72 | 66.05 | 65.61 | 65.84 | 382,890 | +1.02(+1.58%) |
Mar 03, 2014 | 64.72 | 65.26 | 64.27 | 64.82 | 418,169 | -0.81(-1.24%) |
Feb 28, 2014 | 65.57 | 66.46 | 65.24 | 65.63 | 364,551 | +0.20(+0.31%) |
Feb 27, 2014 | 65.06 | 65.47 | 64.90 | 65.43 | 205,577 | +0.24(+0.38%) |
Feb 26, 2014 | 64.83 | 65.56 | 64.27 | 65.19 | 442,249 | +0.66(+1.02%) |
Feb 25, 2014 | 64.53 | 65.29 | 64.24 | 64.53 | 364,043 | +0.22(+0.34%) |
Feb 24, 2014 | 64.70 | 64.90 | 64.24 | 64.31 | 490,082 | +0.07(+0.11%) |
Feb 21, 2014 | 64.24 | 64.83 | 63.93 | 64.24 | 334,585 | +0.18(+0.29%) |
Feb 20, 2014 | 63.88 | 64.47 | 63.54 | 64.06 | 436,850 | +0.28(+0.44%) |
Feb 19, 2014 | 64.34 | 64.91 | 63.72 | 63.78 | 247,311 | -0.59(-0.92%) |
Feb 18, 2014 | 63.61 | 64.47 | 63.19 | 64.38 | 465,853 | +0.64(+1.00%) |
Feb 14, 2014 | 63.61 | 63.74 | 63.74 | 63.74 | 378,470 | +0.15(+0.23%) |
Feb 13, 2014 | 62.85 | 63.66 | 62.49 | 63.59 | 455,397 | +0.30(+0.47%) |
Feb 12, 2014 | 62.45 | 63.34 | 62.38 | 63.29 | 455,152 | +0.82(+1.32%) |
Feb 11, 2014 | 61.73 | 62.71 | 61.73 | 62.47 | 431,987 | +0.81(+1.32%) |
Feb 10, 2014 | 61.90 | 62.01 | 61.12 | 61.66 | 613,472 | -0.11(-0.18%) |
Feb 07, 2014 | 61.65 | 62.25 | 61.28 | 61.77 | 673,898 | +0.46(+0.76%) |
Feb 06, 2014 | 60.71 | 61.68 | 60.54 | 61.31 | 373,102 | +0.85(+1.40%) |
Feb 05, 2014 | 60.83 | 61.08 | 60.06 | 60.46 | 418,095 | -0.70(-1.14%) |
Feb 04, 2014 | 60.77 | 61.30 | 60.33 | 61.16 | 1,269,682 | +0.40(+0.66%) |