Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 65.03 | 66.86 | 64.80 | 66.71 | 764,342 | +1.61(+2.48%) |
Apr 29, 2014 | 65.49 | 65.92 | 64.63 | 65.10 | 544,706 | -0.10(-0.15%) |
Apr 28, 2014 | 66.48 | 66.70 | 64.28 | 65.20 | 430,620 | -0.96(-1.45%) |
Apr 25, 2014 | 66.93 | 67.31 | 66.13 | 66.16 | 239,885 | -1.19(-1.77%) |
Apr 24, 2014 | 67.83 | 67.86 | 66.79 | 67.35 | 415,624 | -0.15(-0.23%) |
Apr 23, 2014 | 67.87 | 68.04 | 67.31 | 67.50 | 475,153 | -0.22(-0.33%) |
Apr 22, 2014 | 66.79 | 67.83 | 66.65 | 67.73 | 301,759 | +1.03(+1.55%) |
Apr 21, 2014 | 66.51 | 67.10 | 66.37 | 66.70 | 219,419 | +0.07(+0.11%) |
Apr 17, 2014 | 67.25 | 66.62 | 66.62 | 66.62 | 278,951 | -0.62(-0.92%) |
Apr 16, 2014 | 67.20 | 67.33 | 66.80 | 67.24 | 249,627 | +0.72(+1.08%) |
Apr 15, 2014 | 66.14 | 66.81 | 65.76 | 66.53 | 599,001 | +0.38(+0.57%) |
Apr 14, 2014 | 66.09 | 66.90 | 65.61 | 66.15 | 413,318 | +0.93(+1.43%) |
Apr 11, 2014 | 66.04 | 66.61 | 64.96 | 65.22 | 708,063 | -1.42(-2.13%) |
Apr 10, 2014 | 68.68 | 68.81 | 66.45 | 66.63 | 397,088 | -2.08(-3.03%) |
Apr 09, 2014 | 67.99 | 68.78 | 67.52 | 68.71 | 436,840 | +0.77(+1.14%) |
Apr 08, 2014 | 66.28 | 67.96 | 66.02 | 67.94 | 702,189 | +1.86(+2.81%) |
Apr 07, 2014 | 67.40 | 67.45 | 65.49 | 66.09 | 783,028 | -1.57(-2.32%) |
Apr 04, 2014 | 70.02 | 70.02 | 67.44 | 67.66 | 571,348 | -1.96(-2.82%) |
Apr 03, 2014 | 70.35 | 70.80 | 69.40 | 69.62 | 480,642 | -0.52(-0.74%) |
Apr 02, 2014 | 70.68 | 70.78 | 69.87 | 70.14 | 523,292 | -0.38(-0.53%) |
Apr 01, 2014 | 69.06 | 70.56 | 69.06 | 70.52 | 526,248 | +1.48(+2.14%) |
Mar 31, 2014 | 68.78 | 69.31 | 68.71 | 69.04 | 347,875 | +0.66(+0.97%) |
Mar 28, 2014 | 67.54 | 69.11 | 67.54 | 68.37 | 455,891 | +0.87(+1.29%) |
Mar 27, 2014 | 67.58 | 67.77 | 67.05 | 67.50 | 420,907 | -0.25(-0.37%) |
Mar 26, 2014 | 69.03 | 69.14 | 67.72 | 67.75 | 442,938 | -0.99(-1.44%) |
Mar 25, 2014 | 69.49 | 70.03 | 68.62 | 68.74 | 365,795 | -0.18(-0.26%) |
Mar 24, 2014 | 69.79 | 70.05 | 68.00 | 68.92 | 799,214 | -0.62(-0.89%) |
Mar 21, 2014 | 70.94 | 71.37 | 69.50 | 69.54 | 833,586 | -1.17(-1.66%) |
Mar 20, 2014 | 70.04 | 70.88 | 69.84 | 70.71 | 579,075 | +0.51(+0.73%) |
Mar 19, 2014 | 71.57 | 71.75 | 70.09 | 70.20 | 474,337 | -1.53(-2.14%) |
Mar 18, 2014 | 71.93 | 72.30 | 71.48 | 71.74 | 432,430 | -0.04(-0.05%) |
Mar 17, 2014 | 71.75 | 72.22 | 71.53 | 71.77 | 421,303 | +0.41(+0.58%) |
Mar 14, 2014 | 71.48 | 71.88 | 71.08 | 71.36 | 479,345 | +0.58(+0.82%) |
Mar 13, 2014 | 72.03 | 72.18 | 70.51 | 70.78 | 721,566 | -0.91(-1.26%) |
Mar 12, 2014 | 70.45 | 71.74 | 70.33 | 71.68 | 606,752 | +1.00(+1.42%) |
Mar 11, 2014 | 71.24 | 71.64 | 70.37 | 70.68 | 433,859 | -0.46(-0.64%) |
Mar 10, 2014 | 70.97 | 71.33 | 70.56 | 71.13 | 359,086 | +0.20(+0.28%) |
Mar 07, 2014 | 71.04 | 71.23 | 70.54 | 70.94 | 363,299 | +0.13(+0.19%) |
Mar 06, 2014 | 70.70 | 71.23 | 70.54 | 70.80 | 384,882 | +0.07(+0.10%) |
Mar 05, 2014 | 71.20 | 71.20 | 70.51 | 70.73 | 390,917 | -0.33(-0.47%) |
Mar 04, 2014 | 71.06 | 71.47 | 70.76 | 71.06 | 729,874 | +0.63(+0.89%) |
Mar 03, 2014 | 69.99 | 70.64 | 69.45 | 70.44 | 838,023 | -0.25(-0.35%) |
Feb 28, 2014 | 69.98 | 70.99 | 69.84 | 70.69 | 955,688 | +0.96(+1.37%) |
Feb 27, 2014 | 69.29 | 70.05 | 68.96 | 69.73 | 1,035,107 | +0.30(+0.44%) |
Feb 26, 2014 | 67.50 | 69.64 | 67.29 | 69.43 | 1,521,184 | +2.34(+3.49%) |
Feb 25, 2014 | 68.80 | 69.51 | 66.32 | 67.08 | 1,345,930 | +0.30(+0.46%) |
Feb 24, 2014 | 65.57 | 66.91 | 65.49 | 66.78 | 1,047,393 | +1.29(+1.97%) |
Feb 21, 2014 | 64.76 | 65.59 | 64.45 | 65.49 | 602,340 | +0.89(+1.37%) |
Feb 20, 2014 | 64.31 | 64.84 | 64.12 | 64.61 | 399,511 | +0.38(+0.58%) |
Feb 19, 2014 | 64.15 | 65.09 | 63.99 | 64.23 | 522,968 | -0.20(-0.31%) |
Feb 18, 2014 | 64.59 | 64.86 | 64.24 | 64.43 | 641,962 | -0.11(-0.17%) |
Feb 14, 2014 | 64.04 | 64.54 | 64.54 | 64.54 | 389,891 | +0.34(+0.53%) |
Feb 13, 2014 | 62.98 | 64.37 | 62.78 | 64.20 | 475,682 | +0.89(+1.40%) |
Feb 12, 2014 | 62.82 | 63.40 | 62.59 | 63.31 | 464,593 | +0.31(+0.50%) |
Feb 11, 2014 | 62.63 | 63.28 | 62.34 | 63.00 | 387,651 | +0.52(+0.83%) |
Feb 10, 2014 | 62.04 | 62.56 | 61.72 | 62.48 | 529,800 | +0.34(+0.55%) |
Feb 07, 2014 | 60.75 | 62.16 | 60.57 | 62.14 | 588,945 | +1.65(+2.72%) |
Feb 06, 2014 | 60.11 | 61.02 | 59.92 | 60.49 | 590,013 | +0.44(+0.73%) |
Feb 05, 2014 | 60.92 | 60.96 | 59.17 | 60.06 | 1,491,143 | -1.01(-1.65%) |
Feb 04, 2014 | 60.62 | 61.51 | 60.49 | 61.07 | 966,337 | +0.64(+1.07%) |