Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 68.69 | 69.18 | 68.66 | 68.94 | 16,698 | -0.50(-0.72%) |
Apr 29, 2014 | 69.37 | 69.58 | 69.35 | 69.44 | 15,245 | +0.02(+0.03%) |
Apr 28, 2014 | 69.73 | 69.73 | 69.25 | 69.42 | 16,885 | -0.38(-0.54%) |
Apr 25, 2014 | 69.84 | 70.00 | 69.70 | 69.80 | 6,928 | +0.42(+0.61%) |
Apr 24, 2014 | 68.56 | 69.60 | 68.56 | 69.38 | 9,349 | +0.62(+0.90%) |
Apr 23, 2014 | 68.85 | 68.85 | 68.70 | 68.76 | 4,944 | -0.04(-0.06%) |
Apr 22, 2014 | 68.99 | 68.99 | 68.55 | 68.80 | 14,928 | -0.04(-0.06%) |
Apr 21, 2014 | 68.92 | 68.92 | 68.65 | 68.84 | 7,059 | -0.51(-0.74%) |
Apr 17, 2014 | 69.66 | 69.35 | 69.35 | 69.35 | 18,000 | -0.44(-0.63%) |
Apr 16, 2014 | 69.77 | 69.79 | 69.63 | 69.79 | 8,138 | +0.07(+0.10%) |
Apr 15, 2014 | 69.37 | 69.84 | 69.17 | 69.73 | 19,647 | -1.30(-1.83%) |
Apr 14, 2014 | 71.15 | 71.29 | 70.98 | 71.03 | 9,278 | +0.31(+0.44%) |
Apr 11, 2014 | 70.70 | 70.88 | 70.64 | 70.72 | 9,483 | +0.03(+0.04%) |
Apr 10, 2014 | 70.92 | 70.92 | 70.65 | 70.69 | 12,064 | +0.53(+0.75%) |
Apr 09, 2014 | 69.78 | 70.23 | 69.71 | 70.16 | 10,839 | +0.02(+0.03%) |
Apr 08, 2014 | 70.29 | 70.34 | 70.14 | 70.14 | 7,314 | +0.48(+0.69%) |
Apr 07, 2014 | 69.66 | 70.00 | 69.51 | 69.66 | 11,526 | -0.38(-0.54%) |
Apr 04, 2014 | 70.08 | 70.37 | 69.92 | 70.04 | 5,781 | +0.51(+0.73%) |
Apr 03, 2014 | 69.55 | 69.55 | 69.37 | 69.53 | 8,279 | -0.08(-0.11%) |
Apr 02, 2014 | 69.85 | 69.89 | 69.61 | 69.61 | 4,947 | +0.55(+0.79%) |
Apr 01, 2014 | 69.31 | 69.31 | 68.92 | 69.06 | 183,597 | -0.01(-0.01%) |
Mar 31, 2014 | 69.38 | 69.58 | 69.05 | 69.07 | 5,109 | -0.30(-0.43%) |
Mar 28, 2014 | 69.22 | 69.47 | 69.22 | 69.37 | 6,933 | +0.18(+0.25%) |
Mar 27, 2014 | 69.32 | 69.38 | 68.94 | 69.19 | 10,596 | -0.43(-0.61%) |
Mar 26, 2014 | 70.27 | 70.27 | 69.47 | 69.62 | 13,626 | -0.69(-0.98%) |
Mar 25, 2014 | 70.49 | 70.60 | 70.22 | 70.31 | 6,601 | +0.08(+0.11%) |
Mar 24, 2014 | 70.63 | 70.86 | 70.20 | 70.23 | 100,830 | -1.27(-1.78%) |
Mar 21, 2014 | 71.62 | 71.62 | 71.31 | 71.50 | 8,757 | +0.49(+0.69%) |
Mar 20, 2014 | 71.05 | 71.33 | 70.89 | 71.01 | 14,716 | -0.39(-0.55%) |
Mar 19, 2014 | 72.04 | 72.12 | 71.40 | 71.40 | 14,046 | -1.08(-1.49%) |
Mar 18, 2014 | 72.30 | 72.81 | 72.30 | 72.48 | 8,292 | -0.77(-1.05%) |
Mar 17, 2014 | 73.82 | 74.03 | 73.09 | 73.25 | 16,803 | -0.83(-1.12%) |
Mar 14, 2014 | 74.56 | 74.64 | 73.80 | 74.08 | 9,397 | +0.53(+0.72%) |
Mar 13, 2014 | 73.27 | 73.75 | 73.27 | 73.55 | 11,305 | +0.06(+0.08%) |
Mar 12, 2014 | 73.27 | 73.67 | 73.11 | 73.49 | 13,551 | +1.11(+1.54%) |
Mar 11, 2014 | 72.92 | 72.92 | 72.18 | 72.38 | 16,326 | +0.09(+0.12%) |
Mar 10, 2014 | 72.04 | 72.50 | 72.04 | 72.29 | 10,899 | -0.05(-0.06%) |
Mar 07, 2014 | 71.95 | 72.46 | 71.85 | 72.34 | 16,499 | -0.97(-1.32%) |
Mar 06, 2014 | 73.02 | 73.43 | 72.98 | 73.31 | 13,672 | +0.76(+1.05%) |
Mar 05, 2014 | 72.58 | 72.79 | 72.48 | 72.55 | 9,377 | +0.24(+0.33%) |
Mar 04, 2014 | 72.15 | 72.49 | 72.02 | 72.31 | 199,736 | -0.69(-0.95%) |
Mar 03, 2014 | 72.88 | 73.24 | 72.86 | 73.00 | 19,654 | +1.20(+1.67%) |
Feb 28, 2014 | 72.09 | 72.12 | 71.64 | 71.80 | 7,501 | -0.30(-0.42%) |
Feb 27, 2014 | 72.12 | 72.33 | 71.93 | 72.10 | 7,428 | +0.25(+0.35%) |
Feb 26, 2014 | 72.37 | 72.37 | 71.77 | 71.85 | 22,805 | -1.11(-1.52%) |
Feb 25, 2014 | 72.68 | 73.23 | 72.68 | 72.96 | 15,230 | -0.16(-0.22%) |
Feb 24, 2014 | 73.27 | 73.28 | 72.47 | 73.12 | 43,194 | +0.65(+0.90%) |
Feb 21, 2014 | 72.39 | 72.63 | 72.11 | 72.47 | 8,247 | +0.09(+0.12%) |
Feb 20, 2014 | 72.01 | 72.39 | 71.75 | 72.38 | 14,881 | +0.76(+1.06%) |
Feb 19, 2014 | 72.28 | 72.42 | 71.62 | 71.62 | 85,679 | -0.85(-1.18%) |
Feb 18, 2014 | 72.08 | 72.48 | 71.96 | 72.47 | 13,843 | +0.59(+0.83%) |
Feb 14, 2014 | 71.58 | 71.88 | 71.88 | 71.88 | 21,500 | +1.59(+2.26%) |
Feb 13, 2014 | 69.55 | 70.29 | 69.55 | 70.29 | 5,872 | +0.74(+1.06%) |
Feb 12, 2014 | 69.42 | 69.89 | 69.37 | 69.55 | 8,510 | +0.18(+0.26%) |
Feb 11, 2014 | 68.90 | 69.50 | 68.89 | 69.37 | 17,170 | +0.61(+0.88%) |
Feb 10, 2014 | 68.98 | 69.00 | 68.76 | 68.77 | 28,291 | +0.35(+0.51%) |
Feb 07, 2014 | 68.05 | 68.48 | 68.05 | 68.42 | 10,215 | +0.35(+0.51%) |
Feb 06, 2014 | 68.18 | 68.18 | 67.90 | 68.07 | 8,751 | +0.07(+0.10%) |
Feb 05, 2014 | 68.19 | 68.21 | 67.70 | 68.00 | 10,398 | +0.50(+0.74%) |
Feb 04, 2014 | 67.09 | 67.50 | 67.09 | 67.50 | 8,001 | +0.14(+0.21%) |