Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 72.37 | 73.41 | 71.71 | 73.37 | 303,363 | +0.93(+1.28%) |
Apr 29, 2014 | 73.11 | 73.55 | 72.26 | 72.45 | 210,679 | -0.51(-0.70%) |
Apr 28, 2014 | 73.26 | 73.62 | 71.79 | 72.95 | 268,723 | +0.16(+0.22%) |
Apr 25, 2014 | 72.93 | 73.99 | 72.71 | 72.79 | 213,271 | -0.47(-0.65%) |
Apr 24, 2014 | 73.80 | 74.00 | 72.46 | 73.27 | 175,563 | -0.21(-0.28%) |
Apr 23, 2014 | 74.19 | 74.68 | 73.14 | 73.47 | 225,876 | -0.70(-0.95%) |
Apr 22, 2014 | 74.09 | 74.80 | 73.73 | 74.18 | 225,951 | +0.24(+0.33%) |
Apr 21, 2014 | 73.50 | 74.19 | 73.25 | 73.94 | 225,182 | +0.92(+1.26%) |
Apr 17, 2014 | 73.01 | 73.02 | 73.02 | 73.02 | 521,043 | +0.12(+0.16%) |
Apr 16, 2014 | 70.64 | 72.92 | 69.66 | 72.90 | 346,742 | +2.44(+3.47%) |
Apr 15, 2014 | 69.43 | 70.46 | 68.66 | 70.46 | 355,505 | +1.43(+2.07%) |
Apr 14, 2014 | 69.06 | 69.17 | 67.80 | 69.03 | 281,888 | +0.54(+0.78%) |
Apr 11, 2014 | 68.32 | 69.25 | 67.79 | 68.50 | 264,315 | -0.31(-0.45%) |
Apr 10, 2014 | 68.88 | 70.19 | 68.58 | 68.81 | 265,971 | -0.07(-0.10%) |
Apr 09, 2014 | 70.07 | 70.59 | 68.80 | 68.88 | 241,560 | -1.22(-1.74%) |
Apr 08, 2014 | 68.41 | 70.45 | 68.37 | 70.10 | 266,852 | +1.79(+2.62%) |
Apr 07, 2014 | 69.03 | 69.40 | 68.08 | 68.31 | 280,601 | -0.72(-1.05%) |
Apr 04, 2014 | 69.74 | 70.26 | 68.07 | 69.03 | 249,254 | -0.41(-0.59%) |
Apr 03, 2014 | 69.49 | 69.82 | 68.74 | 69.44 | 169,795 | -0.17(-0.24%) |
Apr 02, 2014 | 70.25 | 70.93 | 69.44 | 69.61 | 424,964 | -0.70(-0.99%) |
Apr 01, 2014 | 70.29 | 71.05 | 69.57 | 70.31 | 259,532 | +0.30(+0.43%) |
Mar 31, 2014 | 68.88 | 70.98 | 68.67 | 70.00 | 476,826 | +1.63(+2.39%) |
Mar 28, 2014 | 67.84 | 68.68 | 67.74 | 68.37 | 192,345 | +0.47(+0.70%) |
Mar 27, 2014 | 68.46 | 68.84 | 67.67 | 67.90 | 147,296 | -0.56(-0.82%) |
Mar 26, 2014 | 68.87 | 69.52 | 67.81 | 68.46 | 274,194 | -0.35(-0.51%) |
Mar 25, 2014 | 68.74 | 69.22 | 68.20 | 68.81 | 192,182 | +0.31(+0.46%) |
Mar 24, 2014 | 69.32 | 69.59 | 67.59 | 68.50 | 330,996 | -0.54(-0.79%) |
Mar 21, 2014 | 69.38 | 69.75 | 68.87 | 69.04 | 403,870 | -0.10(-0.14%) |
Mar 20, 2014 | 68.58 | 69.19 | 68.52 | 69.14 | 172,317 | +0.25(+0.36%) |
Mar 19, 2014 | 70.42 | 70.92 | 68.50 | 68.89 | 292,202 | -1.53(-2.18%) |
Mar 18, 2014 | 69.46 | 70.71 | 69.27 | 70.42 | 395,296 | +1.10(+1.58%) |
Mar 17, 2014 | 69.05 | 70.15 | 69.05 | 69.32 | 294,006 | +0.57(+0.83%) |
Mar 14, 2014 | 68.22 | 69.10 | 68.01 | 68.75 | 262,572 | +0.39(+0.57%) |
Mar 13, 2014 | 68.72 | 69.38 | 67.92 | 68.36 | 304,588 | -0.04(-0.07%) |
Mar 12, 2014 | 65.36 | 68.58 | 65.29 | 68.41 | 592,595 | +2.72(+4.14%) |
Mar 11, 2014 | 67.34 | 67.70 | 65.44 | 65.69 | 303,383 | -1.74(-2.58%) |
Mar 10, 2014 | 67.59 | 67.81 | 66.93 | 67.42 | 188,098 | -0.18(-0.26%) |
Mar 07, 2014 | 67.67 | 67.95 | 66.93 | 67.60 | 347,947 | +0.32(+0.48%) |
Mar 06, 2014 | 68.14 | 68.24 | 66.94 | 67.28 | 339,954 | -0.70(-1.04%) |
Mar 05, 2014 | 68.43 | 68.71 | 67.59 | 67.99 | 264,386 | -0.29(-0.42%) |
Mar 04, 2014 | 67.78 | 69.00 | 67.16 | 68.27 | 388,663 | +1.28(+1.92%) |
Mar 03, 2014 | 67.92 | 68.33 | 66.26 | 66.99 | 370,785 | -1.54(-2.25%) |
Feb 28, 2014 | 69.16 | 69.57 | 68.25 | 68.53 | 285,765 | -0.52(-0.75%) |
Feb 27, 2014 | 68.96 | 69.16 | 68.59 | 69.05 | 236,929 | +0.15(+0.22%) |
Feb 26, 2014 | 67.67 | 70.04 | 66.92 | 68.90 | 682,969 | +1.98(+2.96%) |
Feb 25, 2014 | 66.88 | 67.89 | 65.21 | 66.92 | 1,017,157 | +2.50(+3.88%) |
Feb 24, 2014 | 65.53 | 65.53 | 64.23 | 64.42 | 395,205 | -0.44(-0.67%) |
Feb 21, 2014 | 66.96 | 67.02 | 64.74 | 64.86 | 336,274 | -1.75(-2.62%) |
Feb 20, 2014 | 65.85 | 66.83 | 65.38 | 66.60 | 259,566 | +0.98(+1.50%) |
Feb 19, 2014 | 66.10 | 66.35 | 65.09 | 65.62 | 285,707 | -0.92(-1.38%) |
Feb 18, 2014 | 66.22 | 67.20 | 65.84 | 66.54 | 253,303 | +0.53(+0.80%) |
Feb 14, 2014 | 64.86 | 66.02 | 66.02 | 66.02 | 240,059 | +1.21(+1.87%) |
Feb 13, 2014 | 63.82 | 65.11 | 63.51 | 64.80 | 282,645 | +0.62(+0.96%) |
Feb 12, 2014 | 64.12 | 64.53 | 63.79 | 64.19 | 267,608 | -0.03(-0.04%) |
Feb 11, 2014 | 64.64 | 64.77 | 63.79 | 64.21 | 213,389 | -0.62(-0.95%) |
Feb 10, 2014 | 64.18 | 64.97 | 63.64 | 64.83 | 282,028 | +0.75(+1.17%) |
Feb 07, 2014 | 62.97 | 64.29 | 62.97 | 64.08 | 324,262 | +1.11(+1.77%) |
Feb 06, 2014 | 63.29 | 64.30 | 62.75 | 62.97 | 228,670 | +0.04(+0.07%) |
Feb 05, 2014 | 63.80 | 63.91 | 62.83 | 62.92 | 259,251 | -1.24(-1.93%) |
Feb 04, 2014 | 64.24 | 65.07 | 63.88 | 64.16 | 189,389 | -0.03(-0.04%) |