Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.50 | 62.68 | 61.80 | 62.20 | 118,827 | -4.12(-6.21%) |
Apr 29, 2014 | 65.70 | 66.33 | 65.20 | 66.32 | 55,591 | +1.71(+2.65%) |
Apr 28, 2014 | 65.65 | 65.65 | 64.14 | 64.61 | 151,885 | -1.09(-1.66%) |
Apr 25, 2014 | 67.36 | 67.75 | 65.70 | 65.70 | 181,724 | -2.14(-3.15%) |
Apr 24, 2014 | 68.26 | 68.59 | 67.45 | 67.84 | 55,792 | +0.56(+0.83%) |
Apr 23, 2014 | 67.74 | 68.15 | 67.28 | 67.28 | 95,837 | -0.91(-1.33%) |
Apr 22, 2014 | 67.72 | 68.37 | 67.49 | 68.19 | 70,206 | -0.19(-0.28%) |
Apr 21, 2014 | 68.37 | 68.39 | 67.60 | 68.38 | 59,528 | +0.18(+0.26%) |
Apr 17, 2014 | 68.20 | 68.20 | 68.20 | 0 | +0.25(+0.37%) | |
Apr 16, 2014 | 67.58 | 67.95 | 67.00 | 67.95 | 273,242 | +1.59(+2.40%) |
Apr 15, 2014 | 66.80 | 66.91 | 64.65 | 66.36 | 143,021 | -1.77(-2.60%) |
Apr 14, 2014 | 68.05 | 68.53 | 67.67 | 68.13 | 85,361 | +0.83(+1.23%) |
Apr 11, 2014 | 66.93 | 67.94 | 66.80 | 67.30 | 0 | -3.70(-5.21%) |
Apr 10, 2014 | 72.50 | 73.47 | 70.50 | 71.00 | 142,572 | +1.92(+2.78%) |
Apr 09, 2014 | 68.04 | 69.09 | 67.73 | 69.08 | 281,512 | +2.45(+3.68%) |
Apr 08, 2014 | 65.16 | 66.66 | 65.08 | 66.63 | 182,663 | +2.90(+4.55%) |
Apr 07, 2014 | 64.65 | 64.93 | 63.15 | 63.73 | 220,672 | -2.52(-3.80%) |
Apr 04, 2014 | 68.50 | 69.50 | 66.25 | 66.25 | 0 | -4.12(-5.85%) |
Apr 03, 2014 | 70.61 | 70.61 | 69.70 | 70.37 | 96,552 | -2.40(-3.30%) |
Apr 02, 2014 | 72.64 | 72.77 | 72.14 | 72.77 | 45,706 | -0.34(-0.47%) |
Apr 01, 2014 | 72.25 | 73.11 | 72.25 | 73.11 | 114,308 | +4.01(+5.80%) |
Mar 31, 2014 | 69.79 | 69.79 | 69.08 | 69.10 | 174,580 | -0.37(-0.53%) |
Mar 28, 2014 | 68.80 | 69.85 | 68.80 | 69.47 | 0 | +2.37(+3.53%) |
Mar 27, 2014 | 68.39 | 68.39 | 66.79 | 67.10 | 169,902 | -3.50(-4.96%) |
Mar 26, 2014 | 72.03 | 72.05 | 70.55 | 70.60 | 296,065 | -1.93(-2.66%) |
Mar 25, 2014 | 72.25 | 73.06 | 72.25 | 72.53 | 156,646 | -2.59(-3.45%) |
Mar 24, 2014 | 75.41 | 75.91 | 74.83 | 75.12 | 74,790 | +0.48(+0.64%) |
Mar 21, 2014 | 74.70 | 75.75 | 74.50 | 74.64 | 0 | +2.24(+3.09%) |
Mar 20, 2014 | 71.65 | 72.40 | 71.05 | 72.40 | 76,035 | +0.37(+0.51%) |
Mar 19, 2014 | 73.99 | 73.99 | 71.12 | 72.03 | 123,696 | -3.32(-4.41%) |
Mar 18, 2014 | 74.17 | 75.41 | 74.17 | 75.35 | 86,517 | +4.42(+6.23%) |
Mar 17, 2014 | 70.50 | 71.33 | 70.40 | 70.93 | 140,577 | -1.22(-1.69%) |
Mar 14, 2014 | 72.76 | 73.00 | 72.01 | 72.15 | 0 | -2.12(-2.85%) |
Mar 13, 2014 | 76.33 | 76.53 | 74.02 | 74.27 | 186,273 | -3.87(-4.95%) |
Mar 12, 2014 | 77.57 | 78.14 | 77.31 | 78.14 | 91,336 | -0.90(-1.14%) |
Mar 11, 2014 | 80.00 | 80.15 | 79.01 | 79.04 | 153,269 | -0.93(-1.16%) |
Mar 10, 2014 | 80.04 | 80.04 | 79.03 | 79.97 | 77,455 | -1.26(-1.55%) |
Mar 07, 2014 | 81.84 | 81.85 | 80.47 | 81.23 | 0 | -1.89(-2.27%) |
Mar 06, 2014 | 81.83 | 83.23 | 81.73 | 83.12 | 111,269 | +2.45(+3.04%) |
Mar 05, 2014 | 80.28 | 80.69 | 79.86 | 80.67 | 66,188 | +0.84(+1.05%) |
Mar 04, 2014 | 79.50 | 79.91 | 79.50 | 79.83 | 101,231 | +2.06(+2.65%) |
Mar 03, 2014 | 77.20 | 77.84 | 76.93 | 77.77 | 99,563 | -2.33(-2.91%) |
Feb 28, 2014 | 80.46 | 80.46 | 79.99 | 80.10 | 0 | +0.75(+0.95%) |
Feb 27, 2014 | 79.12 | 79.44 | 78.55 | 79.35 | 89,465 | +4.25(+5.66%) |
Feb 26, 2014 | 75.50 | 75.70 | 75.10 | 75.10 | 98,979 | -0.03(-0.04%) |
Feb 25, 2014 | 74.77 | 75.75 | 74.22 | 75.13 | 253,227 | -0.32(-0.42%) |
Feb 24, 2014 | 75.03 | 75.60 | 74.83 | 75.45 | 79,573 | +0.65(+0.87%) |
Feb 21, 2014 | 75.02 | 75.02 | 74.65 | 74.80 | 0 | +1.20(+1.63%) |
Feb 20, 2014 | 72.80 | 73.61 | 72.67 | 73.60 | 76,180 | -1.60(-2.13%) |
Feb 19, 2014 | 75.22 | 75.70 | 75.11 | 75.20 | 114,036 | -0.20(-0.27%) |
Feb 18, 2014 | 75.13 | 75.62 | 74.92 | 75.40 | 111,128 | +3.63(+5.06%) |
Feb 14, 2014 | 71.77 | 71.77 | 71.77 | 0 | +1.49(+2.12%) | |
Feb 13, 2014 | 69.07 | 70.30 | 69.07 | 70.28 | 34,232 | +1.03(+1.49%) |
Feb 12, 2014 | 69.56 | 69.99 | 69.07 | 69.25 | 64,738 | +0.30(+0.44%) |
Feb 11, 2014 | 68.56 | 69.00 | 68.20 | 68.95 | 49,572 | +0.78(+1.14%) |
Feb 10, 2014 | 69.02 | 69.02 | 68.04 | 68.17 | 77,061 | -0.08(-0.12%) |
Feb 07, 2014 | 67.59 | 68.46 | 67.44 | 68.25 | 0 | +1.92(+2.89%) |
Feb 06, 2014 | 65.78 | 66.61 | 65.31 | 66.33 | 209,811 | +0.22(+0.33%) |
Feb 05, 2014 | 66.02 | 66.35 | 65.30 | 66.11 | 181,002 | -0.82(-1.23%) |
Feb 04, 2014 | 66.50 | 66.93 | 65.82 | 66.93 | 119,369 | -0.36(-0.53%) |