Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.04 | 68.89 | 66.25 | 67.37 | 76,018 | +0.27(+0.40%) |
Apr 29, 2014 | 66.78 | 67.84 | 65.87 | 67.10 | 95,875 | +0.21(+0.32%) |
Apr 28, 2014 | 66.56 | 67.04 | 65.38 | 66.89 | 131,312 | +0.28(+0.41%) |
Apr 25, 2014 | 66.08 | 67.14 | 65.92 | 66.61 | 140,655 | +0.00(+0.00%) |
Apr 24, 2014 | 68.85 | 69.45 | 65.03 | 66.61 | 200,636 | -2.88(-4.15%) |
Apr 23, 2014 | 69.87 | 70.42 | 68.87 | 69.50 | 39,707 | -0.34(-0.49%) |
Apr 22, 2014 | 69.48 | 70.24 | 69.45 | 69.84 | 28,421 | +0.37(+0.53%) |
Apr 21, 2014 | 69.41 | 69.89 | 68.80 | 69.47 | 86,786 | +0.17(+0.24%) |
Apr 17, 2014 | 68.58 | 69.30 | 69.30 | 69.30 | 137,263 | +0.66(+0.96%) |
Apr 16, 2014 | 68.44 | 69.02 | 67.25 | 68.64 | 43,300 | +0.76(+1.12%) |
Apr 15, 2014 | 67.83 | 68.11 | 67.02 | 67.88 | 50,260 | +0.29(+0.43%) |
Apr 14, 2014 | 67.39 | 68.53 | 67.39 | 67.59 | 33,662 | +0.25(+0.37%) |
Apr 11, 2014 | 67.59 | 68.42 | 66.82 | 67.34 | 70,548 | -0.52(-0.77%) |
Apr 10, 2014 | 69.89 | 70.28 | 67.72 | 67.86 | 99,263 | -2.37(-3.37%) |
Apr 09, 2014 | 69.90 | 70.55 | 69.33 | 70.23 | 77,184 | +0.49(+0.70%) |
Apr 08, 2014 | 70.06 | 70.12 | 68.33 | 69.75 | 104,849 | -0.27(-0.38%) |
Apr 07, 2014 | 70.72 | 70.72 | 69.20 | 70.01 | 36,451 | -0.80(-1.13%) |
Apr 04, 2014 | 72.34 | 72.34 | 70.53 | 70.81 | 33,110 | -1.22(-1.69%) |
Apr 03, 2014 | 72.50 | 72.57 | 71.37 | 72.03 | 23,365 | -0.46(-0.63%) |
Apr 02, 2014 | 73.27 | 73.33 | 70.12 | 72.49 | 47,501 | -0.71(-0.96%) |
Apr 01, 2014 | 72.70 | 73.31 | 71.59 | 73.19 | 54,018 | +0.76(+1.05%) |
Mar 31, 2014 | 70.87 | 72.66 | 70.61 | 72.43 | 64,030 | +1.70(+2.40%) |
Mar 28, 2014 | 71.29 | 72.56 | 70.63 | 70.74 | 68,802 | -0.56(-0.78%) |
Mar 27, 2014 | 71.85 | 72.49 | 71.23 | 71.29 | 39,357 | -0.38(-0.52%) |
Mar 26, 2014 | 72.12 | 72.70 | 71.62 | 71.67 | 50,830 | -0.43(-0.60%) |
Mar 25, 2014 | 72.68 | 73.27 | 72.06 | 72.10 | 28,389 | -0.66(-0.91%) |
Mar 24, 2014 | 73.91 | 73.91 | 72.37 | 72.76 | 28,574 | -1.10(-1.49%) |
Mar 21, 2014 | 74.37 | 74.51 | 73.36 | 73.86 | 93,888 | -0.36(-0.48%) |
Mar 20, 2014 | 73.94 | 74.48 | 73.71 | 74.22 | 48,088 | +0.15(+0.20%) |
Mar 19, 2014 | 75.51 | 75.66 | 73.82 | 74.07 | 36,403 | -1.37(-1.82%) |
Mar 18, 2014 | 75.06 | 75.90 | 74.52 | 75.45 | 95,676 | +0.62(+0.83%) |
Mar 17, 2014 | 74.53 | 75.18 | 74.25 | 74.82 | 78,183 | +0.66(+0.89%) |
Mar 14, 2014 | 73.99 | 75.18 | 73.63 | 74.16 | 72,153 | +0.12(+0.16%) |
Mar 13, 2014 | 75.16 | 76.05 | 73.79 | 74.04 | 83,006 | -1.14(-1.51%) |
Mar 12, 2014 | 74.93 | 75.26 | 74.29 | 75.18 | 50,602 | -0.26(-0.34%) |
Mar 11, 2014 | 75.09 | 76.06 | 74.52 | 75.44 | 94,754 | +0.21(+0.28%) |
Mar 10, 2014 | 75.44 | 75.54 | 74.67 | 75.23 | 79,348 | -0.16(-0.22%) |
Mar 07, 2014 | 75.80 | 76.08 | 75.14 | 75.39 | 92,155 | -0.43(-0.57%) |
Mar 06, 2014 | 76.01 | 76.01 | 75.26 | 75.82 | 92,920 | +0.06(+0.08%) |
Mar 05, 2014 | 75.45 | 76.18 | 75.45 | 75.76 | 67,803 | -0.43(-0.57%) |
Mar 04, 2014 | 76.00 | 76.61 | 75.48 | 76.19 | 91,110 | +0.64(+0.85%) |
Mar 03, 2014 | 75.88 | 76.31 | 74.83 | 75.55 | 121,075 | -1.14(-1.48%) |
Feb 28, 2014 | 75.68 | 76.84 | 75.68 | 76.68 | 136,108 | +0.92(+1.21%) |
Feb 27, 2014 | 75.52 | 76.01 | 74.71 | 75.77 | 92,469 | +0.05(+0.07%) |
Feb 26, 2014 | 76.08 | 76.08 | 75.42 | 75.71 | 67,446 | -0.18(-0.24%) |
Feb 25, 2014 | 76.66 | 77.00 | 75.38 | 75.90 | 167,586 | -0.42(-0.55%) |
Feb 24, 2014 | 77.03 | 77.03 | 76.24 | 76.32 | 119,385 | +0.10(+0.13%) |
Feb 21, 2014 | 75.65 | 76.34 | 75.11 | 76.22 | 86,418 | +0.78(+1.03%) |
Feb 20, 2014 | 74.91 | 75.71 | 74.52 | 75.44 | 103,899 | +0.85(+1.14%) |
Feb 19, 2014 | 74.25 | 75.07 | 73.86 | 74.59 | 199,849 | -0.13(-0.17%) |
Feb 18, 2014 | 73.98 | 75.00 | 73.66 | 74.71 | 118,895 | +0.42(+0.57%) |
Feb 14, 2014 | 74.68 | 74.29 | 74.29 | 74.29 | 97,968 | -0.23(-0.31%) |
Feb 13, 2014 | 71.43 | 75.05 | 70.96 | 74.52 | 178,210 | +1.97(+2.72%) |
Feb 12, 2014 | 71.17 | 73.27 | 71.17 | 72.55 | 139,971 | +1.09(+1.53%) |
Feb 11, 2014 | 71.35 | 71.85 | 71.27 | 71.46 | 63,847 | +0.00(+0.00%) |
Feb 10, 2014 | 71.34 | 71.74 | 70.87 | 71.46 | 108,516 | +0.36(+0.50%) |
Feb 07, 2014 | 70.71 | 71.20 | 70.50 | 71.10 | 163,038 | +0.93(+1.33%) |
Feb 06, 2014 | 69.24 | 70.82 | 69.20 | 70.17 | 151,577 | +1.14(+1.65%) |
Feb 05, 2014 | 68.75 | 69.42 | 68.35 | 69.03 | 157,577 | +0.17(+0.25%) |
Feb 04, 2014 | 68.10 | 69.35 | 67.91 | 68.86 | 150,473 | +1.05(+1.54%) |