Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.76 | 77.72 | 75.32 | 77.37 | 154,825 | +1.39(+1.83%) |
Apr 29, 2014 | 73.86 | 76.35 | 73.84 | 75.98 | 153,220 | +1.89(+2.55%) |
Apr 28, 2014 | 73.45 | 74.41 | 72.92 | 74.10 | 89,181 | +0.65(+0.89%) |
Apr 25, 2014 | 74.31 | 74.91 | 72.80 | 73.45 | 117,390 | -1.32(-1.77%) |
Apr 24, 2014 | 74.57 | 75.57 | 74.19 | 74.77 | 198,591 | -0.28(-0.37%) |
Apr 23, 2014 | 75.24 | 75.24 | 74.36 | 75.05 | 119,659 | -0.41(-0.54%) |
Apr 22, 2014 | 76.41 | 76.41 | 75.20 | 75.46 | 70,600 | -1.07(-1.39%) |
Apr 21, 2014 | 75.41 | 76.74 | 75.41 | 76.52 | 53,354 | +0.55(+0.72%) |
Apr 17, 2014 | 76.63 | 75.98 | 75.98 | 75.98 | 56,878 | -0.54(-0.71%) |
Apr 16, 2014 | 74.25 | 77.03 | 73.87 | 76.52 | 158,228 | +2.59(+3.51%) |
Apr 15, 2014 | 74.68 | 74.71 | 72.49 | 73.92 | 175,015 | -0.77(-1.03%) |
Apr 14, 2014 | 73.91 | 74.98 | 73.46 | 74.70 | 70,975 | +1.07(+1.46%) |
Apr 11, 2014 | 74.06 | 74.06 | 72.69 | 73.62 | 77,475 | -0.64(-0.87%) |
Apr 10, 2014 | 73.18 | 74.90 | 73.18 | 74.27 | 112,082 | +0.64(+0.87%) |
Apr 09, 2014 | 72.78 | 73.86 | 72.01 | 73.62 | 106,410 | +0.77(+1.06%) |
Apr 08, 2014 | 70.95 | 73.23 | 70.95 | 72.85 | 104,369 | +2.04(+2.88%) |
Apr 07, 2014 | 69.51 | 70.81 | 69.51 | 70.81 | 120,729 | +1.29(+1.85%) |
Apr 04, 2014 | 69.95 | 71.18 | 69.05 | 69.53 | 144,089 | -0.53(-0.76%) |
Apr 03, 2014 | 72.30 | 72.34 | 69.25 | 70.06 | 160,018 | -2.03(-2.82%) |
Apr 02, 2014 | 71.56 | 72.23 | 71.15 | 72.09 | 138,572 | +0.63(+0.88%) |
Apr 01, 2014 | 72.00 | 72.10 | 71.26 | 71.46 | 97,688 | -0.70(-0.98%) |
Mar 31, 2014 | 71.81 | 72.34 | 70.70 | 72.17 | 149,414 | +0.41(+0.57%) |
Mar 28, 2014 | 70.14 | 72.03 | 70.14 | 71.76 | 110,411 | +1.50(+2.14%) |
Mar 27, 2014 | 69.16 | 70.66 | 69.16 | 70.25 | 121,491 | +0.83(+1.20%) |
Mar 26, 2014 | 69.78 | 70.30 | 69.03 | 69.42 | 67,954 | -0.30(-0.43%) |
Mar 25, 2014 | 68.91 | 69.76 | 68.23 | 69.72 | 76,578 | +1.56(+2.29%) |
Mar 24, 2014 | 68.86 | 69.51 | 67.23 | 68.16 | 133,784 | -0.57(-0.83%) |
Mar 21, 2014 | 68.38 | 69.70 | 68.12 | 68.73 | 216,348 | +0.66(+0.96%) |
Mar 20, 2014 | 66.23 | 68.55 | 65.99 | 68.07 | 179,095 | +1.57(+2.36%) |
Mar 19, 2014 | 67.06 | 68.33 | 66.23 | 66.50 | 164,719 | -0.89(-1.32%) |
Mar 18, 2014 | 65.71 | 67.93 | 65.36 | 67.39 | 240,113 | +1.98(+3.03%) |
Mar 17, 2014 | 64.87 | 65.51 | 64.87 | 65.41 | 55,768 | +0.67(+1.04%) |
Mar 14, 2014 | 64.07 | 65.12 | 63.36 | 64.74 | 117,542 | +0.68(+1.06%) |
Mar 13, 2014 | 65.18 | 65.40 | 63.71 | 64.06 | 146,227 | -0.80(-1.23%) |
Mar 12, 2014 | 66.37 | 66.90 | 64.58 | 64.86 | 152,741 | -1.56(-2.35%) |
Mar 11, 2014 | 65.79 | 66.76 | 65.48 | 66.42 | 82,758 | +0.85(+1.30%) |
Mar 10, 2014 | 65.42 | 65.83 | 63.87 | 65.57 | 172,992 | +0.08(+0.13%) |
Mar 07, 2014 | 68.49 | 68.60 | 65.36 | 65.48 | 203,902 | -3.17(-4.61%) |
Mar 06, 2014 | 66.61 | 69.58 | 65.66 | 68.65 | 288,421 | +2.04(+3.07%) |
Mar 05, 2014 | 66.08 | 66.94 | 65.76 | 66.61 | 207,189 | +0.29(+0.43%) |
Mar 04, 2014 | 67.05 | 67.25 | 65.22 | 66.32 | 195,490 | +0.59(+0.91%) |
Mar 03, 2014 | 64.98 | 65.93 | 64.73 | 65.72 | 143,611 | -0.59(-0.90%) |
Feb 28, 2014 | 66.24 | 66.80 | 65.11 | 66.32 | 155,386 | -0.10(-0.15%) |
Feb 27, 2014 | 64.12 | 66.54 | 63.68 | 66.42 | 244,556 | +2.48(+3.88%) |
Feb 26, 2014 | 67.23 | 67.35 | 63.88 | 63.94 | 303,955 | -3.76(-5.56%) |
Feb 25, 2014 | 70.34 | 70.34 | 67.02 | 67.70 | 172,206 | -2.35(-3.35%) |
Feb 24, 2014 | 71.51 | 72.00 | 69.73 | 70.05 | 123,893 | -1.88(-2.61%) |
Feb 21, 2014 | 73.06 | 73.29 | 71.64 | 71.93 | 64,679 | -0.90(-1.24%) |
Feb 20, 2014 | 72.25 | 73.48 | 71.63 | 72.83 | 145,025 | +0.85(+1.18%) |
Feb 19, 2014 | 74.75 | 74.75 | 71.46 | 71.98 | 202,209 | -2.50(-3.36%) |
Feb 18, 2014 | 72.96 | 75.04 | 72.96 | 74.49 | 206,572 | +1.34(+1.83%) |
Feb 14, 2014 | 72.07 | 73.14 | 73.14 | 73.14 | 90,069 | +0.84(+1.16%) |
Feb 13, 2014 | 70.80 | 72.52 | 70.46 | 72.30 | 136,095 | +1.63(+2.31%) |
Feb 12, 2014 | 70.65 | 71.56 | 70.34 | 70.67 | 67,755 | -0.11(-0.15%) |
Feb 11, 2014 | 69.47 | 71.01 | 69.47 | 70.78 | 104,518 | +1.04(+1.49%) |
Feb 10, 2014 | 69.80 | 70.35 | 69.59 | 69.74 | 53,629 | -0.66(-0.93%) |
Feb 07, 2014 | 70.26 | 71.51 | 69.49 | 70.40 | 93,963 | +0.08(+0.12%) |
Feb 06, 2014 | 70.05 | 71.95 | 70.00 | 70.31 | 94,944 | +0.34(+0.48%) |
Feb 05, 2014 | 70.82 | 71.15 | 69.43 | 69.98 | 128,233 | -1.07(-1.51%) |
Feb 04, 2014 | 71.66 | 71.75 | 70.87 | 71.05 | 66,353 | +0.27(+0.38%) |