Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.07 | 67.07 | 67.07 | 67.07 | 372 | -0.35(-0.52%) |
Apr 29, 2014 | 66.95 | 67.77 | 66.95 | 67.42 | 1,612 | +0.37(+0.55%) |
Apr 28, 2014 | 67.07 | 67.07 | 66.95 | 67.05 | 539 | +0.19(+0.28%) |
Apr 25, 2014 | 66.87 | 66.87 | 66.86 | 66.86 | 447 | -0.69(-1.02%) |
Apr 23, 2014 | 67.55 | 67.55 | 67.55 | 67.55 | 353 | +0.77(+1.15%) |
Apr 22, 2014 | 66.78 | 66.78 | 66.78 | 66.78 | 661 | -0.44(-0.66%) |
Apr 21, 2014 | 67.22 | 67.22 | 67.22 | 67.22 | 850 | +0.46(+0.69%) |
Apr 16, 2014 | 66.76 | 66.76 | 66.76 | 0 | +0.80(+1.21%) | |
Apr 15, 2014 | 65.91 | 65.96 | 65.60 | 65.96 | 1,985 | -0.22(-0.33%) |
Apr 14, 2014 | 66.02 | 66.18 | 66.02 | 66.18 | 511 | -0.01(-0.02%) |
Apr 11, 2014 | 66.03 | 66.19 | 66.03 | 66.19 | 0 | -0.31(-0.47%) |
Apr 10, 2014 | 66.95 | 67.18 | 66.50 | 66.50 | 3,139 | +1.05(+1.60%) |
Apr 09, 2014 | 65.44 | 65.66 | 65.44 | 65.45 | 2,391 | -0.15(-0.23%) |
Apr 08, 2014 | 66.09 | 66.09 | 65.60 | 65.60 | 3,544 | -0.92(-1.38%) |
Apr 07, 2014 | 67.02 | 67.02 | 66.51 | 66.52 | 3,317 | -0.39(-0.58%) |
Apr 04, 2014 | 67.14 | 67.14 | 66.91 | 66.91 | 0 | -0.06(-0.09%) |
Apr 03, 2014 | 67.02 | 67.02 | 66.97 | 66.97 | 661 | -0.16(-0.24%) |
Apr 02, 2014 | 67.28 | 67.28 | 67.01 | 67.13 | 1,375 | +0.23(+0.34%) |
Apr 01, 2014 | 66.90 | 66.90 | 66.90 | 66.90 | 2,819 | -0.90(-1.33%) |
Mar 31, 2014 | 67.40 | 67.80 | 67.35 | 67.80 | 1,642 | +0.08(+0.12%) |
Mar 28, 2014 | 67.35 | 67.72 | 67.35 | 67.72 | 0 | +1.11(+1.67%) |
Mar 27, 2014 | 66.61 | 66.61 | 66.61 | 66.61 | 605 | +0.09(+0.14%) |
Mar 26, 2014 | 66.85 | 67.52 | 66.52 | 66.52 | 1,479 | +0.06(+0.09%) |
Mar 24, 2014 | 66.46 | 66.46 | 66.46 | 542 | -1.30(-1.92%) | |
Mar 21, 2014 | 68.10 | 68.10 | 67.76 | 67.76 | 622 | +0.07(+0.10%) |
Mar 20, 2014 | 67.69 | 67.69 | 67.69 | 67.69 | 744 | -1.02(-1.48%) |
Mar 19, 2014 | 68.87 | 68.87 | 68.70 | 68.71 | 1,050 | -0.28(-0.41%) |
Mar 18, 2014 | 68.63 | 68.99 | 68.63 | 68.99 | 998 | +0.02(+0.03%) |
Mar 17, 2014 | 68.83 | 68.97 | 68.48 | 68.97 | 1,890 | -0.38(-0.55%) |
Mar 14, 2014 | 69.06 | 69.35 | 69.05 | 69.35 | 0 | -0.35(-0.50%) |
Mar 13, 2014 | 70.00 | 70.00 | 69.70 | 69.70 | 1,018 | -0.68(-0.97%) |
Mar 12, 2014 | 70.22 | 70.62 | 70.22 | 70.38 | 1,388 | -1.22(-1.70%) |
Mar 11, 2014 | 71.56 | 71.60 | 71.56 | 71.60 | 645 | -0.37(-0.51%) |
Mar 10, 2014 | 71.97 | 71.97 | 71.97 | 71.97 | 390 | +0.25(+0.35%) |
Mar 07, 2014 | 71.98 | 71.99 | 71.72 | 71.72 | 0 | -0.33(-0.46%) |
Mar 05, 2014 | 72.05 | 72.05 | 72.05 | 218 | +0.69(+0.97%) | |
Mar 04, 2014 | 71.36 | 71.36 | 71.36 | 71.36 | 800 | +1.74(+2.50%) |
Mar 03, 2014 | 69.72 | 69.72 | 69.62 | 69.62 | 1,924 | +0.00(+0.00%) |
Feb 28, 2014 | 70.01 | 70.01 | 69.61 | 69.62 | 0 | -0.22(-0.32%) |
Feb 27, 2014 | 69.96 | 70.19 | 69.75 | 69.84 | 15,454 | -0.67(-0.95%) |
Feb 26, 2014 | 70.51 | 70.51 | 70.51 | 70.51 | 521 | -0.34(-0.48%) |
Feb 25, 2014 | 70.90 | 70.94 | 70.85 | 70.85 | 630 | -0.48(-0.67%) |
Feb 24, 2014 | 70.73 | 71.33 | 70.31 | 71.33 | 1,176 | +1.02(+1.45%) |
Feb 21, 2014 | 69.84 | 70.31 | 69.84 | 70.31 | 0 | +0.76(+1.09%) |
Feb 20, 2014 | 69.62 | 69.74 | 69.27 | 69.55 | 158,919 | -1.11(-1.57%) |
Feb 19, 2014 | 70.94 | 71.00 | 70.66 | 70.66 | 1,378 | -0.43(-0.60%) |
Feb 18, 2014 | 70.48 | 71.09 | 70.48 | 71.09 | 1,442 | +1.01(+1.44%) |
Feb 14, 2014 | 70.08 | 70.08 | 70.08 | 0 | +0.36(+0.52%) | |
Feb 13, 2014 | 69.69 | 69.79 | 69.50 | 69.72 | 1,126 | -0.86(-1.22%) |
Feb 12, 2014 | 70.58 | 70.58 | 70.58 | 70.58 | 579 | -0.67(-0.94%) |
Feb 11, 2014 | 70.69 | 71.25 | 70.69 | 71.25 | 958 | +1.11(+1.58%) |
Feb 10, 2014 | 70.29 | 70.29 | 70.14 | 70.14 | 1,448 | +0.20(+0.29%) |
Feb 07, 2014 | 69.29 | 69.94 | 69.29 | 69.94 | 0 | +0.19(+0.27%) |
Feb 06, 2014 | 69.94 | 69.94 | 69.75 | 69.75 | 1,441 | +2.18(+3.23%) |
Feb 05, 2014 | 67.78 | 68.45 | 67.57 | 67.57 | 1,477 | +0.17(+0.25%) |
Feb 04, 2014 | 66.73 | 67.40 | 66.73 | 67.40 | 3,439 | -1.51(-2.19%) |