Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.42 | 67.74 | 66.04 | 67.60 | 175,530 | +1.19(+1.78%) |
Apr 29, 2014 | 66.68 | 67.22 | 65.74 | 66.42 | 292,215 | +0.35(+0.53%) |
Apr 28, 2014 | 66.89 | 67.06 | 65.02 | 66.07 | 250,723 | -0.74(-1.11%) |
Apr 25, 2014 | 66.88 | 67.42 | 66.43 | 66.81 | 243,875 | -0.44(-0.66%) |
Apr 24, 2014 | 67.40 | 68.01 | 66.66 | 67.25 | 397,188 | +0.20(+0.30%) |
Apr 23, 2014 | 67.29 | 67.85 | 66.99 | 67.05 | 155,019 | -0.34(-0.51%) |
Apr 22, 2014 | 67.25 | 67.89 | 66.93 | 67.40 | 314,985 | +0.18(+0.27%) |
Apr 21, 2014 | 67.87 | 68.05 | 66.99 | 67.22 | 235,224 | -0.66(-0.97%) |
Apr 17, 2014 | 67.22 | 67.88 | 67.88 | 67.88 | 248,382 | +0.55(+0.82%) |
Apr 16, 2014 | 67.60 | 67.82 | 66.89 | 67.32 | 366,354 | -0.11(-0.16%) |
Apr 15, 2014 | 65.74 | 67.66 | 65.49 | 67.43 | 548,350 | +1.76(+2.69%) |
Apr 14, 2014 | 66.04 | 66.41 | 65.23 | 65.67 | 453,587 | +0.52(+0.81%) |
Apr 11, 2014 | 64.80 | 65.61 | 64.46 | 65.14 | 419,908 | +0.05(+0.07%) |
Apr 10, 2014 | 65.86 | 66.38 | 64.87 | 65.10 | 263,849 | -0.67(-1.02%) |
Apr 09, 2014 | 65.14 | 65.87 | 64.63 | 65.77 | 224,706 | +1.11(+1.72%) |
Apr 08, 2014 | 64.18 | 65.08 | 63.93 | 64.66 | 198,294 | +0.52(+0.80%) |
Apr 07, 2014 | 66.52 | 66.52 | 63.86 | 64.14 | 433,867 | -2.32(-3.50%) |
Apr 04, 2014 | 67.99 | 68.54 | 66.21 | 66.46 | 334,562 | -1.03(-1.53%) |
Apr 03, 2014 | 67.37 | 67.64 | 67.37 | 67.50 | 303,098 | +0.15(+0.23%) |
Apr 02, 2014 | 67.10 | 67.43 | 66.84 | 67.34 | 233,635 | +0.34(+0.51%) |
Apr 01, 2014 | 65.88 | 67.16 | 64.84 | 67.00 | 363,817 | +1.22(+1.86%) |
Mar 31, 2014 | 64.88 | 65.81 | 64.76 | 65.78 | 339,481 | +1.28(+1.98%) |
Mar 28, 2014 | 64.28 | 65.02 | 64.07 | 64.50 | 185,277 | +0.32(+0.49%) |
Mar 27, 2014 | 64.49 | 64.83 | 63.90 | 64.19 | 239,400 | -0.48(-0.74%) |
Mar 26, 2014 | 65.82 | 65.95 | 64.66 | 64.66 | 186,143 | -0.91(-1.39%) |
Mar 25, 2014 | 65.73 | 66.09 | 65.05 | 65.58 | 121,869 | +0.23(+0.35%) |
Mar 24, 2014 | 66.33 | 66.34 | 64.64 | 65.35 | 276,697 | -0.69(-1.05%) |
Mar 21, 2014 | 66.06 | 67.04 | 65.93 | 66.05 | 506,894 | +0.43(+0.66%) |
Mar 20, 2014 | 65.14 | 65.86 | 64.96 | 65.61 | 668,481 | +0.57(+0.87%) |
Mar 19, 2014 | 65.81 | 65.88 | 64.72 | 65.05 | 755,960 | +0.64(+0.99%) |
Mar 18, 2014 | 64.28 | 64.59 | 64.13 | 64.41 | 319,703 | +0.26(+0.41%) |
Mar 17, 2014 | 64.28 | 64.59 | 64.10 | 64.14 | 703,617 | +0.16(+0.25%) |
Mar 14, 2014 | 64.24 | 64.73 | 63.71 | 63.98 | 262,241 | -0.30(-0.46%) |
Mar 13, 2014 | 65.59 | 65.59 | 63.82 | 64.28 | 418,012 | -0.99(-1.52%) |
Mar 12, 2014 | 66.16 | 66.38 | 65.17 | 65.27 | 424,261 | -1.30(-1.95%) |
Mar 11, 2014 | 67.49 | 67.85 | 66.15 | 66.57 | 221,752 | -0.83(-1.23%) |
Mar 10, 2014 | 68.34 | 68.42 | 67.20 | 67.40 | 203,889 | -1.13(-1.65%) |
Mar 07, 2014 | 68.65 | 69.06 | 67.82 | 68.53 | 199,688 | +0.23(+0.34%) |
Mar 06, 2014 | 67.66 | 68.40 | 67.16 | 68.29 | 282,589 | +0.73(+1.08%) |
Mar 05, 2014 | 67.11 | 67.66 | 66.90 | 67.56 | 179,033 | +0.42(+0.62%) |
Mar 04, 2014 | 67.27 | 67.66 | 66.72 | 67.15 | 265,286 | +0.91(+1.38%) |
Mar 03, 2014 | 65.86 | 66.73 | 65.55 | 66.24 | 243,581 | -0.24(-0.37%) |
Feb 28, 2014 | 65.83 | 66.90 | 65.83 | 66.48 | 154,141 | +0.61(+0.93%) |
Feb 27, 2014 | 65.48 | 65.90 | 65.06 | 65.87 | 169,058 | +0.28(+0.43%) |
Feb 26, 2014 | 65.07 | 66.07 | 64.89 | 65.59 | 230,691 | +0.77(+1.18%) |
Feb 25, 2014 | 65.45 | 65.71 | 64.62 | 64.82 | 157,770 | -0.60(-0.92%) |
Feb 24, 2014 | 65.20 | 66.02 | 65.09 | 65.42 | 314,551 | +0.30(+0.46%) |
Feb 21, 2014 | 65.15 | 65.75 | 64.73 | 65.13 | 361,700 | +0.05(+0.08%) |
Feb 20, 2014 | 65.25 | 65.33 | 64.51 | 65.07 | 406,289 | -0.08(-0.12%) |
Feb 19, 2014 | 65.08 | 66.34 | 64.91 | 65.15 | 420,278 | -0.18(-0.28%) |
Feb 18, 2014 | 65.69 | 65.69 | 64.71 | 65.33 | 312,704 | -0.30(-0.45%) |
Feb 14, 2014 | 65.88 | 65.63 | 65.63 | 65.63 | 275,116 | -0.21(-0.32%) |
Feb 13, 2014 | 64.89 | 66.00 | 64.89 | 65.84 | 279,935 | +0.35(+0.54%) |
Feb 12, 2014 | 63.82 | 65.66 | 63.82 | 65.49 | 490,283 | +1.57(+2.46%) |
Feb 11, 2014 | 65.01 | 66.31 | 62.84 | 63.92 | 1,121,197 | -2.41(-3.63%) |
Feb 10, 2014 | 65.86 | 66.94 | 65.70 | 66.33 | 546,663 | +0.80(+1.23%) |
Feb 07, 2014 | 65.14 | 65.78 | 64.95 | 65.52 | 348,251 | +0.83(+1.28%) |
Feb 06, 2014 | 64.78 | 64.99 | 64.41 | 64.69 | 280,126 | +0.07(+0.11%) |
Feb 05, 2014 | 64.80 | 65.06 | 64.37 | 64.62 | 253,792 | -0.31(-0.47%) |
Feb 04, 2014 | 63.88 | 65.15 | 63.13 | 64.93 | 459,689 | +1.20(+1.88%) |