Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 70.46 | 70.91 | 70.28 | 70.70 | 3,547,832 | +0.35(+0.50%) |
Apr 29, 2014 | 70.57 | 70.85 | 70.30 | 70.35 | 3,905,334 | -0.18(-0.25%) |
Apr 28, 2014 | 70.20 | 70.68 | 69.94 | 70.53 | 4,719,318 | +0.62(+0.88%) |
Apr 25, 2014 | 70.58 | 70.87 | 69.77 | 69.91 | 3,774,130 | -0.89(-1.26%) |
Apr 24, 2014 | 71.13 | 71.63 | 70.70 | 70.80 | 4,971,577 | -0.43(-0.60%) |
Apr 23, 2014 | 71.05 | 71.67 | 70.90 | 71.23 | 4,364,544 | +0.17(+0.24%) |
Apr 22, 2014 | 71.17 | 71.34 | 70.91 | 71.06 | 2,982,636 | +0.07(+0.10%) |
Apr 21, 2014 | 70.51 | 71.04 | 70.28 | 70.99 | 3,706,523 | +0.65(+0.92%) |
Apr 17, 2014 | 69.66 | 70.34 | 70.34 | 70.34 | 4,543,585 | +0.47(+0.67%) |
Apr 16, 2014 | 69.19 | 69.89 | 68.83 | 69.87 | 5,066,519 | +1.13(+1.64%) |
Apr 15, 2014 | 69.19 | 69.32 | 68.51 | 68.75 | 9,071,499 | -0.22(-0.32%) |
Apr 14, 2014 | 69.52 | 69.69 | 68.72 | 68.97 | 4,429,268 | -0.13(-0.19%) |
Apr 11, 2014 | 69.21 | 69.51 | 69.08 | 69.10 | 4,039,519 | -0.26(-0.37%) |
Apr 10, 2014 | 70.30 | 70.43 | 69.21 | 69.36 | 5,521,077 | -0.88(-1.25%) |
Apr 09, 2014 | 69.99 | 70.42 | 69.74 | 70.23 | 4,156,913 | +0.31(+0.44%) |
Apr 08, 2014 | 69.70 | 70.20 | 69.49 | 69.92 | 4,619,068 | +0.04(+0.06%) |
Apr 07, 2014 | 70.59 | 70.65 | 69.87 | 69.88 | 4,037,217 | -0.53(-0.75%) |
Apr 04, 2014 | 70.98 | 71.35 | 70.15 | 70.41 | 4,121,769 | -0.30(-0.43%) |
Apr 03, 2014 | 70.39 | 70.93 | 70.33 | 70.71 | 3,040,752 | +0.39(+0.56%) |
Apr 02, 2014 | 69.95 | 70.52 | 69.91 | 70.32 | 4,343,253 | +0.45(+0.65%) |
Apr 01, 2014 | 70.15 | 70.20 | 69.69 | 69.87 | 3,508,462 | -0.03(-0.04%) |
Mar 31, 2014 | 70.05 | 70.17 | 69.68 | 69.90 | 3,340,341 | +0.03(+0.04%) |
Mar 28, 2014 | 69.73 | 70.18 | 69.68 | 69.87 | 2,698,869 | +0.21(+0.30%) |
Mar 27, 2014 | 69.52 | 69.69 | 69.10 | 69.66 | 3,965,286 | +0.22(+0.31%) |
Mar 26, 2014 | 70.34 | 70.51 | 69.42 | 69.44 | 4,516,216 | -0.65(-0.92%) |
Mar 25, 2014 | 70.05 | 70.35 | 69.85 | 70.09 | 3,216,021 | +0.22(+0.32%) |
Mar 24, 2014 | 69.67 | 69.95 | 69.14 | 69.87 | 4,876,233 | +0.34(+0.50%) |
Mar 21, 2014 | 70.14 | 70.38 | 69.36 | 69.52 | 5,995,962 | -0.04(-0.05%) |
Mar 20, 2014 | 69.47 | 69.59 | 69.07 | 69.56 | 2,705,181 | -0.03(-0.04%) |
Mar 19, 2014 | 70.01 | 70.33 | 69.18 | 69.59 | 3,498,506 | -0.33(-0.47%) |
Mar 18, 2014 | 69.52 | 70.21 | 69.52 | 69.92 | 2,807,674 | +0.30(+0.43%) |
Mar 17, 2014 | 69.48 | 69.87 | 69.44 | 69.62 | 2,967,315 | +0.52(+0.75%) |
Mar 14, 2014 | 69.68 | 69.78 | 68.96 | 69.10 | 5,753,264 | -0.60(-0.85%) |
Mar 13, 2014 | 70.93 | 71.01 | 69.32 | 69.69 | 6,644,936 | -1.02(-1.44%) |
Mar 12, 2014 | 70.34 | 70.76 | 69.97 | 70.71 | 3,657,646 | +0.15(+0.21%) |
Mar 11, 2014 | 71.06 | 71.11 | 70.43 | 70.56 | 3,599,293 | -0.31(-0.44%) |
Mar 10, 2014 | 70.48 | 70.88 | 70.34 | 70.87 | 3,591,775 | +0.37(+0.53%) |
Mar 07, 2014 | 70.53 | 70.91 | 70.34 | 70.50 | 3,819,338 | +0.26(+0.37%) |
Mar 06, 2014 | 69.89 | 70.33 | 69.74 | 70.24 | 4,498,864 | +0.56(+0.80%) |
Mar 05, 2014 | 69.62 | 69.90 | 69.48 | 69.68 | 3,381,872 | +0.07(+0.10%) |
Mar 04, 2014 | 69.23 | 69.77 | 69.21 | 69.61 | 4,611,679 | +0.86(+1.25%) |
Mar 03, 2014 | 68.37 | 68.76 | 68.05 | 68.75 | 4,198,464 | +0.01(+0.01%) |
Feb 28, 2014 | 68.49 | 69.15 | 68.22 | 68.74 | 5,709,646 | +0.16(+0.23%) |
Feb 27, 2014 | 68.24 | 68.65 | 68.12 | 68.58 | 3,736,044 | +0.25(+0.37%) |
Feb 26, 2014 | 68.55 | 68.80 | 68.12 | 68.33 | 4,062,189 | -0.18(-0.26%) |
Feb 25, 2014 | 68.90 | 69.04 | 68.37 | 68.51 | 4,585,591 | -0.36(-0.52%) |
Feb 24, 2014 | 69.10 | 69.59 | 68.85 | 68.87 | 3,848,894 | -0.11(-0.17%) |
Feb 21, 2014 | 68.87 | 69.43 | 68.75 | 68.98 | 4,768,599 | +0.32(+0.46%) |
Feb 20, 2014 | 68.08 | 69.08 | 67.56 | 68.67 | 6,836,495 | +0.83(+1.23%) |
Feb 19, 2014 | 68.44 | 68.68 | 67.73 | 67.84 | 6,237,134 | -0.93(-1.36%) |
Feb 18, 2014 | 69.24 | 69.78 | 68.55 | 68.77 | 4,261,935 | -0.53(-0.77%) |
Feb 14, 2014 | 68.74 | 69.30 | 69.30 | 69.30 | 4,636,269 | +0.48(+0.70%) |
Feb 13, 2014 | 68.20 | 68.95 | 68.02 | 68.82 | 3,334,357 | +0.38(+0.55%) |
Feb 12, 2014 | 68.53 | 68.96 | 68.33 | 68.44 | 3,467,547 | -0.09(-0.14%) |
Feb 11, 2014 | 67.50 | 68.75 | 67.50 | 68.53 | 4,580,539 | +1.02(+1.51%) |
Feb 10, 2014 | 67.89 | 68.03 | 67.32 | 67.51 | 5,940,498 | -0.46(-0.67%) |
Feb 07, 2014 | 67.92 | 68.13 | 67.40 | 67.97 | 4,067,329 | +0.45(+0.66%) |
Feb 06, 2014 | 67.10 | 67.66 | 67.00 | 67.52 | 5,810,492 | +0.70(+1.05%) |
Feb 05, 2014 | 66.89 | 67.23 | 66.64 | 66.82 | 6,441,891 | -0.09(-0.14%) |
Feb 04, 2014 | 67.09 | 67.16 | 66.42 | 66.92 | 4,962,187 | +0.19(+0.29%) |