Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 70.31 | 70.53 | 69.38 | 70.47 | 540,824 | +0.55(+0.78%) |
Apr 29, 2014 | 70.02 | 70.30 | 69.33 | 69.92 | 590,844 | +0.29(+0.42%) |
Apr 28, 2014 | 70.26 | 70.59 | 68.66 | 69.63 | 724,631 | -0.16(-0.23%) |
Apr 25, 2014 | 71.00 | 71.31 | 69.62 | 69.79 | 683,635 | -1.59(-2.22%) |
Apr 24, 2014 | 70.69 | 71.60 | 69.50 | 71.38 | 1,206,459 | +0.95(+1.34%) |
Apr 23, 2014 | 71.05 | 72.76 | 70.20 | 70.44 | 1,023,453 | -0.26(-0.36%) |
Apr 22, 2014 | 70.24 | 71.19 | 69.87 | 70.69 | 493,527 | +0.55(+0.78%) |
Apr 21, 2014 | 69.91 | 70.24 | 69.12 | 70.14 | 441,359 | +0.29(+0.42%) |
Apr 17, 2014 | 69.41 | 69.85 | 69.85 | 69.85 | 911,866 | +0.40(+0.57%) |
Apr 16, 2014 | 67.31 | 69.49 | 66.90 | 69.45 | 910,600 | +2.51(+3.74%) |
Apr 15, 2014 | 67.34 | 67.93 | 65.65 | 66.95 | 776,988 | -0.43(-0.65%) |
Apr 14, 2014 | 68.56 | 68.56 | 66.84 | 67.38 | 576,074 | -0.50(-0.74%) |
Apr 11, 2014 | 68.99 | 69.43 | 67.85 | 67.88 | 503,040 | -1.47(-2.13%) |
Apr 10, 2014 | 71.03 | 71.12 | 68.74 | 69.36 | 741,598 | -1.57(-2.21%) |
Apr 09, 2014 | 69.06 | 70.93 | 69.06 | 70.93 | 655,251 | +1.91(+2.77%) |
Apr 08, 2014 | 69.25 | 69.90 | 68.54 | 69.02 | 1,115,856 | -0.13(-0.19%) |
Apr 07, 2014 | 71.03 | 71.09 | 68.94 | 69.15 | 1,372,404 | -2.32(-3.24%) |
Apr 04, 2014 | 74.79 | 74.79 | 71.22 | 71.47 | 848,934 | -2.65(-3.57%) |
Apr 03, 2014 | 74.59 | 74.79 | 73.28 | 74.11 | 528,328 | -0.53(-0.71%) |
Apr 02, 2014 | 74.43 | 75.11 | 74.42 | 74.64 | 402,412 | +0.37(+0.50%) |
Apr 01, 2014 | 74.68 | 74.68 | 73.65 | 74.27 | 648,623 | +1.01(+1.38%) |
Mar 31, 2014 | 73.65 | 74.10 | 72.85 | 73.26 | 984,440 | +0.50(+0.69%) |
Mar 28, 2014 | 72.43 | 73.72 | 72.11 | 72.76 | 818,393 | +0.77(+1.06%) |
Mar 27, 2014 | 73.41 | 73.73 | 71.89 | 72.00 | 1,197,686 | -1.64(-2.23%) |
Mar 26, 2014 | 76.33 | 76.49 | 73.48 | 73.64 | 903,345 | -2.17(-2.87%) |
Mar 25, 2014 | 76.14 | 76.89 | 75.56 | 75.81 | 430,777 | -0.03(-0.04%) |
Mar 24, 2014 | 77.21 | 77.62 | 75.32 | 75.84 | 421,911 | -1.16(-1.51%) |
Mar 21, 2014 | 77.28 | 77.91 | 76.53 | 77.01 | 2,406,626 | +0.40(+0.52%) |
Mar 20, 2014 | 76.41 | 77.01 | 76.04 | 76.61 | 342,712 | +0.07(+0.09%) |
Mar 19, 2014 | 75.92 | 76.63 | 75.86 | 76.54 | 425,499 | +0.26(+0.33%) |
Mar 18, 2014 | 76.36 | 76.56 | 75.97 | 76.29 | 802,453 | +0.25(+0.32%) |
Mar 17, 2014 | 75.71 | 76.49 | 75.59 | 76.04 | 510,309 | +0.88(+1.17%) |
Mar 14, 2014 | 75.94 | 76.59 | 74.99 | 75.16 | 607,406 | -0.84(-1.11%) |
Mar 13, 2014 | 76.55 | 77.02 | 75.58 | 76.00 | 503,969 | -0.32(-0.42%) |
Mar 12, 2014 | 75.43 | 76.36 | 75.05 | 76.32 | 612,539 | +0.23(+0.30%) |
Mar 11, 2014 | 76.12 | 77.23 | 75.66 | 76.10 | 578,174 | +0.01(+0.01%) |
Mar 10, 2014 | 76.75 | 76.97 | 75.37 | 76.09 | 672,416 | -1.06(-1.37%) |
Mar 07, 2014 | 76.84 | 77.15 | 76.17 | 77.15 | 695,274 | +0.50(+0.65%) |
Mar 06, 2014 | 76.54 | 77.18 | 76.46 | 76.65 | 577,470 | +0.30(+0.40%) |
Mar 05, 2014 | 76.17 | 76.66 | 75.95 | 76.34 | 437,438 | +0.21(+0.27%) |
Mar 04, 2014 | 75.65 | 76.42 | 75.65 | 76.14 | 525,910 | +1.55(+2.08%) |
Mar 03, 2014 | 74.18 | 75.28 | 73.58 | 74.59 | 646,222 | -0.44(-0.59%) |
Feb 28, 2014 | 74.40 | 75.38 | 74.18 | 75.03 | 552,632 | +0.70(+0.94%) |
Feb 27, 2014 | 73.89 | 74.39 | 73.27 | 74.33 | 613,764 | +0.42(+0.56%) |
Feb 26, 2014 | 74.72 | 75.33 | 73.33 | 73.91 | 1,213,230 | -0.77(-1.03%) |
Feb 25, 2014 | 74.91 | 75.12 | 73.81 | 74.68 | 627,733 | -0.13(-0.18%) |
Feb 24, 2014 | 74.38 | 75.60 | 73.95 | 74.81 | 708,845 | +0.86(+1.16%) |
Feb 21, 2014 | 73.97 | 74.44 | 73.78 | 73.95 | 561,575 | +0.23(+0.31%) |
Feb 20, 2014 | 71.85 | 73.78 | 71.52 | 73.72 | 542,654 | +2.19(+3.07%) |
Feb 19, 2014 | 71.79 | 72.28 | 71.33 | 71.53 | 465,935 | -0.20(-0.28%) |
Feb 18, 2014 | 72.42 | 72.44 | 71.64 | 71.73 | 806,691 | -0.54(-0.75%) |
Feb 14, 2014 | 71.79 | 72.27 | 72.27 | 72.27 | 522,154 | +0.48(+0.67%) |
Feb 13, 2014 | 69.93 | 71.99 | 69.66 | 71.79 | 605,732 | +1.38(+1.96%) |
Feb 12, 2014 | 69.49 | 70.54 | 69.41 | 70.41 | 437,713 | +1.12(+1.62%) |
Feb 11, 2014 | 68.36 | 69.51 | 68.09 | 69.28 | 363,001 | +0.92(+1.34%) |
Feb 10, 2014 | 69.14 | 69.16 | 67.98 | 68.37 | 655,239 | -0.93(-1.34%) |
Feb 07, 2014 | 68.94 | 69.59 | 68.82 | 69.29 | 610,608 | +0.74(+1.07%) |
Feb 06, 2014 | 67.37 | 68.65 | 67.13 | 68.55 | 551,432 | +1.45(+2.17%) |
Feb 05, 2014 | 67.35 | 67.77 | 66.08 | 67.10 | 373,822 | -0.38(-0.56%) |
Feb 04, 2014 | 67.18 | 67.62 | 65.71 | 67.48 | 1,106,587 | +0.50(+0.75%) |