Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 59.80 | 60.55 | 59.08 | 59.95 | 635,160 | -1.99(-3.21%) |
Apr 29, 2014 | 61.70 | 62.21 | 61.49 | 61.94 | 124,378 | -0.58(-0.93%) |
Apr 28, 2014 | 62.72 | 62.73 | 61.84 | 62.52 | 197,303 | -0.82(-1.29%) |
Apr 25, 2014 | 63.53 | 63.82 | 62.71 | 63.34 | 154,347 | +0.31(+0.49%) |
Apr 24, 2014 | 60.78 | 64.46 | 60.78 | 63.03 | 408,445 | +1.43(+2.32%) |
Apr 23, 2014 | 61.70 | 62.03 | 61.44 | 61.60 | 124,181 | -0.12(-0.19%) |
Apr 22, 2014 | 61.65 | 61.85 | 60.88 | 61.72 | 214,946 | +0.16(+0.26%) |
Apr 21, 2014 | 61.50 | 61.61 | 61.09 | 61.56 | 278,677 | -1.32(-2.10%) |
Apr 17, 2014 | 63.11 | 62.88 | 62.88 | 62.88 | 165,900 | -0.31(-0.49%) |
Apr 16, 2014 | 63.00 | 63.19 | 62.45 | 63.19 | 118,670 | +0.39(+0.62%) |
Apr 15, 2014 | 61.75 | 62.95 | 61.52 | 62.80 | 543,416 | -2.43(-3.73%) |
Apr 14, 2014 | 65.39 | 65.78 | 64.99 | 65.23 | 112,318 | +0.27(+0.42%) |
Apr 11, 2014 | 65.37 | 65.56 | 64.86 | 64.96 | 142,264 | -0.64(-0.98%) |
Apr 10, 2014 | 66.41 | 66.85 | 65.50 | 65.60 | 327,322 | +1.04(+1.61%) |
Apr 09, 2014 | 63.60 | 64.98 | 63.45 | 64.56 | 363,794 | -0.90(-1.37%) |
Apr 08, 2014 | 66.02 | 66.13 | 65.25 | 65.46 | 192,668 | +0.90(+1.39%) |
Apr 07, 2014 | 64.30 | 65.48 | 64.25 | 64.56 | 193,962 | -0.34(-0.52%) |
Apr 04, 2014 | 66.34 | 66.72 | 64.36 | 64.90 | 357,391 | +0.57(+0.89%) |
Apr 03, 2014 | 64.29 | 64.82 | 63.92 | 64.33 | 141,561 | -0.78(-1.20%) |
Apr 02, 2014 | 65.08 | 66.00 | 65.08 | 65.11 | 228,916 | +0.88(+1.37%) |
Apr 01, 2014 | 64.19 | 64.38 | 63.41 | 64.23 | 159,854 | +0.11(+0.17%) |
Mar 31, 2014 | 64.21 | 64.70 | 63.73 | 64.12 | 228,844 | -0.13(-0.20%) |
Mar 28, 2014 | 64.14 | 64.74 | 63.69 | 64.25 | 189,393 | +0.38(+0.60%) |
Mar 27, 2014 | 63.69 | 63.99 | 63.05 | 63.87 | 220,801 | +0.02(+0.03%) |
Mar 26, 2014 | 65.43 | 65.64 | 63.44 | 63.85 | 466,487 | -1.59(-2.43%) |
Mar 25, 2014 | 65.76 | 66.62 | 65.18 | 65.44 | 211,974 | +0.09(+0.14%) |
Mar 24, 2014 | 66.66 | 66.78 | 65.04 | 65.35 | 416,064 | -2.17(-3.21%) |
Mar 21, 2014 | 68.72 | 68.72 | 67.28 | 67.52 | 233,676 | +0.00(+0.00%) |
Mar 20, 2014 | 67.85 | 68.49 | 67.35 | 67.52 | 417,411 | -1.91(-2.75%) |
Mar 19, 2014 | 70.32 | 71.67 | 68.95 | 69.43 | 478,317 | -1.51(-2.13%) |
Mar 18, 2014 | 70.60 | 71.77 | 70.55 | 70.94 | 391,438 | -2.31(-3.15%) |
Mar 17, 2014 | 74.36 | 75.42 | 73.21 | 73.25 | 443,611 | -1.89(-2.52%) |
Mar 14, 2014 | 77.53 | 77.60 | 74.50 | 75.14 | 711,570 | +1.58(+2.15%) |
Mar 13, 2014 | 73.64 | 74.78 | 73.44 | 73.56 | 539,720 | -0.87(-1.17%) |
Mar 12, 2014 | 72.85 | 75.35 | 72.36 | 74.43 | 579,411 | +3.30(+4.64%) |
Mar 11, 2014 | 73.37 | 73.76 | 70.10 | 71.13 | 595,808 | -0.07(-0.10%) |
Mar 10, 2014 | 71.45 | 72.27 | 71.03 | 71.20 | 350,627 | -0.50(-0.70%) |
Mar 07, 2014 | 71.00 | 72.68 | 70.81 | 71.70 | 898,832 | -4.14(-5.46%) |
Mar 06, 2014 | 75.18 | 76.92 | 74.67 | 75.84 | 417,781 | +2.13(+2.89%) |
Mar 05, 2014 | 73.97 | 74.69 | 73.56 | 73.71 | 363,008 | -0.04(-0.06%) |
Mar 04, 2014 | 73.17 | 74.53 | 72.69 | 73.75 | 674,122 | -1.82(-2.41%) |
Mar 03, 2014 | 75.94 | 77.14 | 75.27 | 75.57 | 738,953 | +1.94(+2.63%) |
Feb 28, 2014 | 75.15 | 75.15 | 73.12 | 73.63 | 648,969 | -0.85(-1.14%) |
Feb 27, 2014 | 74.52 | 75.62 | 73.83 | 74.48 | 375,754 | +0.38(+0.51%) |
Feb 26, 2014 | 76.76 | 76.87 | 73.21 | 74.10 | 1,281,484 | -4.63(-5.88%) |
Feb 25, 2014 | 78.06 | 79.76 | 77.94 | 78.73 | 714,583 | -1.09(-1.37%) |
Feb 24, 2014 | 79.64 | 80.71 | 78.33 | 79.82 | 688,204 | +1.49(+1.90%) |
Feb 21, 2014 | 78.02 | 79.52 | 77.28 | 78.33 | 493,035 | -0.07(-0.09%) |
Feb 20, 2014 | 77.40 | 79.07 | 76.91 | 78.40 | 594,269 | +2.40(+3.16%) |
Feb 19, 2014 | 78.59 | 78.96 | 75.25 | 76.00 | 808,792 | -3.55(-4.46%) |
Feb 18, 2014 | 77.54 | 79.55 | 76.96 | 79.55 | 904,698 | +3.57(+4.70%) |
Feb 14, 2014 | 73.92 | 75.98 | 75.98 | 75.98 | 1,101,700 | +6.44(+9.26%) |
Feb 13, 2014 | 67.74 | 69.63 | 67.64 | 69.54 | 525,635 | +2.22(+3.30%) |
Feb 12, 2014 | 67.92 | 68.81 | 67.27 | 67.32 | 482,013 | -0.17(-0.25%) |
Feb 11, 2014 | 66.23 | 68.07 | 66.17 | 67.49 | 417,505 | +0.97(+1.46%) |
Feb 10, 2014 | 67.67 | 67.85 | 66.41 | 66.52 | 362,694 | +0.32(+0.48%) |
Feb 07, 2014 | 65.53 | 66.35 | 64.93 | 66.20 | 261,246 | +0.59(+0.90%) |
Feb 06, 2014 | 66.13 | 66.50 | 65.23 | 65.61 | 339,605 | +0.50(+0.77%) |
Feb 05, 2014 | 65.76 | 65.95 | 64.58 | 65.11 | 576,713 | +2.34(+3.73%) |
Feb 04, 2014 | 61.77 | 63.12 | 61.77 | 62.77 | 494,967 | +0.71(+1.14%) |