Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.19 | 70.44 | 69.19 | 70.12 | 1,317,829 | +0.09(+0.13%) |
Apr 29, 2014 | 70.23 | 70.84 | 69.92 | 70.03 | 962,467 | +0.04(+0.06%) |
Apr 28, 2014 | 70.82 | 71.11 | 69.40 | 69.99 | 1,858,572 | -0.70(-0.99%) |
Apr 25, 2014 | 71.37 | 72.78 | 70.45 | 70.69 | 2,571,584 | -0.46(-0.65%) |
Apr 24, 2014 | 72.81 | 72.95 | 70.85 | 71.15 | 1,116,697 | -0.21(-0.29%) |
Apr 23, 2014 | 71.23 | 72.22 | 71.08 | 71.36 | 1,087,292 | +0.18(+0.25%) |
Apr 22, 2014 | 70.40 | 71.53 | 70.24 | 71.18 | 1,032,199 | +0.74(+1.05%) |
Apr 21, 2014 | 70.15 | 70.79 | 70.07 | 70.44 | 539,105 | +0.00(+0.00%) |
Apr 17, 2014 | 69.37 | 70.44 | 70.44 | 70.44 | 1,056,779 | +1.07(+1.55%) |
Apr 16, 2014 | 67.84 | 69.37 | 67.50 | 69.36 | 1,404,584 | +1.91(+2.83%) |
Apr 15, 2014 | 67.98 | 68.65 | 66.73 | 67.45 | 1,863,177 | -0.28(-0.41%) |
Apr 14, 2014 | 67.30 | 68.42 | 67.25 | 67.73 | 2,278,672 | +1.19(+1.79%) |
Apr 11, 2014 | 67.21 | 68.21 | 66.42 | 66.54 | 1,759,214 | -1.88(-2.75%) |
Apr 10, 2014 | 71.16 | 71.37 | 68.43 | 68.43 | 1,204,713 | -2.75(-3.87%) |
Apr 09, 2014 | 69.99 | 71.19 | 69.42 | 71.18 | 1,152,624 | +1.21(+1.72%) |
Apr 08, 2014 | 69.93 | 70.35 | 69.54 | 69.97 | 1,260,855 | +0.32(+0.46%) |
Apr 07, 2014 | 71.04 | 71.34 | 69.14 | 69.65 | 1,351,642 | -1.47(-2.07%) |
Apr 04, 2014 | 71.92 | 72.82 | 71.05 | 71.12 | 1,196,028 | -0.51(-0.71%) |
Apr 03, 2014 | 71.96 | 72.46 | 71.39 | 71.63 | 803,404 | -0.08(-0.11%) |
Apr 02, 2014 | 72.93 | 74.41 | 71.42 | 71.71 | 1,004,856 | -0.46(-0.64%) |
Apr 01, 2014 | 71.14 | 72.23 | 70.94 | 72.18 | 951,511 | +1.32(+1.87%) |
Mar 31, 2014 | 69.93 | 70.99 | 69.87 | 70.85 | 962,177 | +1.56(+2.26%) |
Mar 28, 2014 | 69.77 | 70.14 | 68.89 | 69.29 | 993,951 | -0.17(-0.24%) |
Mar 27, 2014 | 69.84 | 70.29 | 69.12 | 69.46 | 1,418,461 | -0.82(-1.17%) |
Mar 26, 2014 | 71.68 | 72.05 | 70.27 | 70.28 | 863,664 | -0.95(-1.33%) |
Mar 25, 2014 | 72.05 | 72.19 | 71.04 | 71.23 | 781,732 | -0.49(-0.69%) |
Mar 24, 2014 | 72.74 | 73.00 | 71.56 | 71.72 | 1,344,989 | -0.71(-0.99%) |
Mar 21, 2014 | 72.70 | 73.93 | 72.43 | 72.44 | 1,698,556 | +0.14(+0.20%) |
Mar 20, 2014 | 72.31 | 72.79 | 70.78 | 72.29 | 1,243,408 | -0.67(-0.92%) |
Mar 19, 2014 | 71.49 | 73.78 | 71.49 | 72.96 | 1,358,543 | -0.24(-0.33%) |
Mar 18, 2014 | 72.95 | 73.75 | 72.52 | 73.20 | 1,048,468 | +0.24(+0.33%) |
Mar 17, 2014 | 72.83 | 73.73 | 72.68 | 72.96 | 1,232,441 | +0.88(+1.23%) |
Mar 14, 2014 | 70.85 | 72.27 | 70.58 | 72.08 | 1,770,685 | +1.10(+1.55%) |
Mar 13, 2014 | 74.57 | 74.66 | 70.73 | 70.98 | 2,604,207 | -3.68(-4.93%) |
Mar 12, 2014 | 73.98 | 74.70 | 73.24 | 74.66 | 1,408,852 | +0.36(+0.48%) |
Mar 11, 2014 | 74.34 | 74.60 | 73.88 | 74.30 | 1,021,495 | +0.13(+0.18%) |
Mar 10, 2014 | 73.79 | 74.23 | 73.35 | 74.17 | 659,217 | +0.22(+0.30%) |
Mar 07, 2014 | 74.02 | 74.37 | 73.24 | 73.95 | 1,146,364 | -0.06(-0.08%) |
Mar 06, 2014 | 73.36 | 74.10 | 73.30 | 74.01 | 940,888 | +0.75(+1.02%) |
Mar 05, 2014 | 72.33 | 73.59 | 71.95 | 73.26 | 1,528,712 | +0.78(+1.07%) |
Mar 04, 2014 | 70.87 | 72.57 | 70.85 | 72.48 | 1,701,636 | +2.22(+3.15%) |
Mar 03, 2014 | 69.68 | 70.72 | 69.38 | 70.27 | 1,491,661 | -0.30(-0.43%) |
Feb 28, 2014 | 70.39 | 70.81 | 70.14 | 70.57 | 1,600,296 | +0.10(+0.14%) |
Feb 27, 2014 | 70.45 | 70.73 | 70.07 | 70.47 | 1,233,684 | -0.01(-0.01%) |
Feb 26, 2014 | 70.21 | 70.72 | 69.95 | 70.48 | 1,497,345 | +0.49(+0.70%) |
Feb 25, 2014 | 70.56 | 71.14 | 69.86 | 69.99 | 1,133,013 | -0.37(-0.52%) |
Feb 24, 2014 | 70.61 | 70.84 | 70.03 | 70.35 | 1,698,234 | -0.04(-0.05%) |
Feb 21, 2014 | 70.34 | 70.92 | 70.30 | 70.39 | 1,243,057 | -0.12(-0.16%) |
Feb 20, 2014 | 70.86 | 71.02 | 70.13 | 70.51 | 1,462,045 | -0.25(-0.35%) |
Feb 19, 2014 | 70.72 | 71.52 | 70.53 | 70.76 | 1,119,699 | -0.19(-0.26%) |
Feb 18, 2014 | 71.09 | 71.26 | 70.60 | 70.94 | 1,181,603 | +0.15(+0.21%) |
Feb 14, 2014 | 70.60 | 70.79 | 70.79 | 70.79 | 1,070,736 | +0.07(+0.10%) |
Feb 13, 2014 | 70.22 | 70.92 | 70.22 | 70.72 | 1,070,402 | -0.12(-0.16%) |
Feb 12, 2014 | 70.67 | 71.08 | 70.54 | 70.84 | 1,162,648 | +0.07(+0.10%) |
Feb 11, 2014 | 70.38 | 70.96 | 69.84 | 70.77 | 1,275,868 | +0.14(+0.20%) |
Feb 10, 2014 | 71.36 | 71.36 | 70.40 | 70.62 | 1,099,968 | -0.61(-0.85%) |
Feb 07, 2014 | 74.92 | 76.28 | 70.97 | 71.23 | 4,416,761 | +2.89(+4.23%) |
Feb 06, 2014 | 66.49 | 69.06 | 66.42 | 68.34 | 1,391,250 | +1.98(+2.98%) |
Feb 05, 2014 | 66.55 | 66.85 | 65.81 | 66.36 | 943,121 | -0.28(-0.43%) |
Feb 04, 2014 | 65.02 | 66.76 | 64.60 | 66.64 | 1,406,745 | +1.98(+3.06%) |