Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.77 | 71.83 | 71.24 | 71.68 | 3,468,191 | -0.25(-0.35%) |
Apr 29, 2014 | 71.22 | 71.96 | 71.13 | 71.93 | 4,611,576 | +1.00(+1.41%) |
Apr 28, 2014 | 70.31 | 71.44 | 70.26 | 70.94 | 5,164,383 | +1.05(+1.51%) |
Apr 25, 2014 | 70.19 | 70.19 | 69.63 | 69.88 | 2,851,149 | -0.22(-0.32%) |
Apr 24, 2014 | 69.88 | 70.42 | 69.88 | 70.10 | 2,830,099 | +0.36(+0.52%) |
Apr 23, 2014 | 68.77 | 70.09 | 68.63 | 69.74 | 3,678,450 | +0.98(+1.43%) |
Apr 22, 2014 | 68.65 | 69.37 | 68.06 | 68.76 | 4,006,558 | +0.39(+0.57%) |
Apr 21, 2014 | 68.62 | 68.72 | 68.10 | 68.37 | 2,944,360 | -0.22(-0.32%) |
Apr 17, 2014 | 68.97 | 68.59 | 68.59 | 68.59 | 2,386,590 | -0.08(-0.12%) |
Apr 16, 2014 | 68.47 | 68.79 | 68.15 | 68.67 | 2,308,352 | +0.70(+1.04%) |
Apr 15, 2014 | 67.18 | 68.02 | 67.18 | 67.97 | 2,734,476 | +0.31(+0.46%) |
Apr 14, 2014 | 67.90 | 68.02 | 67.14 | 67.66 | 3,984,372 | +0.16(+0.23%) |
Apr 11, 2014 | 67.19 | 67.75 | 67.15 | 67.50 | 2,612,017 | +0.25(+0.36%) |
Apr 10, 2014 | 67.82 | 68.31 | 67.20 | 67.26 | 2,671,734 | -0.66(-0.97%) |
Apr 09, 2014 | 67.13 | 67.92 | 67.00 | 67.91 | 2,652,080 | +0.86(+1.29%) |
Apr 08, 2014 | 67.11 | 67.19 | 66.83 | 67.05 | 2,212,430 | -0.21(-0.32%) |
Apr 07, 2014 | 67.41 | 67.69 | 67.21 | 67.26 | 2,970,879 | -0.16(-0.23%) |
Apr 04, 2014 | 67.59 | 68.10 | 67.37 | 67.42 | 2,948,359 | +0.17(+0.26%) |
Apr 03, 2014 | 67.13 | 67.35 | 66.83 | 67.25 | 2,406,864 | +0.26(+0.39%) |
Apr 02, 2014 | 66.77 | 67.48 | 66.65 | 66.99 | 2,524,046 | +0.21(+0.31%) |
Apr 01, 2014 | 67.40 | 67.45 | 66.60 | 66.78 | 2,745,677 | -0.56(-0.83%) |
Mar 31, 2014 | 66.98 | 67.37 | 66.88 | 67.34 | 2,662,043 | +0.88(+1.32%) |
Mar 28, 2014 | 66.36 | 66.61 | 66.03 | 66.46 | 3,062,302 | +0.40(+0.60%) |
Mar 27, 2014 | 65.89 | 66.34 | 65.86 | 66.07 | 4,503,513 | +0.05(+0.07%) |
Mar 26, 2014 | 66.81 | 66.86 | 66.01 | 66.02 | 2,663,342 | -0.47(-0.71%) |
Mar 25, 2014 | 66.73 | 67.00 | 66.44 | 66.50 | 2,555,005 | +0.13(+0.20%) |
Mar 24, 2014 | 66.37 | 66.68 | 66.19 | 66.36 | 3,522,532 | +0.06(+0.10%) |
Mar 21, 2014 | 66.31 | 66.52 | 65.93 | 66.30 | 8,211,729 | +0.44(+0.66%) |
Mar 20, 2014 | 65.60 | 66.08 | 65.29 | 65.86 | 3,475,037 | +0.02(+0.04%) |
Mar 19, 2014 | 66.46 | 66.66 | 65.53 | 65.84 | 3,192,657 | -0.59(-0.89%) |
Mar 18, 2014 | 66.23 | 66.66 | 65.97 | 66.43 | 2,700,804 | +0.32(+0.49%) |
Mar 17, 2014 | 65.85 | 66.30 | 65.52 | 66.11 | 3,486,008 | +0.70(+1.06%) |
Mar 14, 2014 | 65.36 | 65.55 | 65.14 | 65.41 | 2,621,396 | +0.06(+0.08%) |
Mar 13, 2014 | 66.22 | 66.36 | 65.29 | 65.36 | 2,680,269 | -0.66(-1.01%) |
Mar 12, 2014 | 65.80 | 66.26 | 65.68 | 66.02 | 2,222,168 | -0.12(-0.18%) |
Mar 11, 2014 | 66.58 | 66.61 | 65.95 | 66.14 | 2,349,230 | -0.16(-0.24%) |
Mar 10, 2014 | 66.23 | 66.39 | 65.95 | 66.30 | 2,469,757 | -0.12(-0.18%) |
Mar 07, 2014 | 67.05 | 67.15 | 66.24 | 66.42 | 3,454,555 | -0.37(-0.56%) |
Mar 06, 2014 | 66.42 | 66.89 | 66.27 | 66.79 | 2,428,974 | +0.42(+0.63%) |
Mar 05, 2014 | 66.12 | 66.39 | 65.78 | 66.37 | 3,271,437 | +0.20(+0.31%) |
Mar 04, 2014 | 66.20 | 66.46 | 65.93 | 66.17 | 2,370,733 | +0.73(+1.12%) |
Mar 03, 2014 | 65.65 | 65.94 | 64.98 | 65.43 | 2,197,419 | -0.52(-0.79%) |
Feb 28, 2014 | 65.86 | 66.24 | 65.68 | 65.95 | 2,907,256 | -0.01(-0.01%) |
Feb 27, 2014 | 65.51 | 65.97 | 65.37 | 65.96 | 2,014,751 | +0.33(+0.50%) |
Feb 26, 2014 | 65.61 | 65.84 | 65.30 | 65.63 | 2,742,076 | +0.07(+0.11%) |
Feb 25, 2014 | 65.54 | 65.64 | 64.94 | 65.56 | 3,409,255 | -0.08(-0.12%) |
Feb 24, 2014 | 66.08 | 66.39 | 65.61 | 65.64 | 2,745,264 | -0.28(-0.42%) |
Feb 21, 2014 | 66.02 | 66.17 | 65.58 | 65.91 | 2,409,318 | -0.02(-0.02%) |
Feb 20, 2014 | 66.22 | 66.37 | 65.58 | 65.93 | 2,646,148 | -0.16(-0.24%) |
Feb 19, 2014 | 66.29 | 67.01 | 66.06 | 66.09 | 3,960,922 | -0.28(-0.43%) |
Feb 18, 2014 | 66.14 | 66.70 | 66.13 | 66.37 | 3,218,048 | +0.28(+0.42%) |
Feb 14, 2014 | 64.93 | 66.09 | 66.09 | 66.09 | 2,607,009 | +0.90(+1.38%) |
Feb 13, 2014 | 64.40 | 65.21 | 64.16 | 65.20 | 3,369,635 | +0.49(+0.75%) |
Feb 12, 2014 | 65.10 | 65.37 | 64.41 | 64.71 | 4,745,306 | -0.75(-1.14%) |
Feb 11, 2014 | 64.82 | 65.76 | 64.67 | 65.46 | 3,947,319 | +0.68(+1.04%) |
Feb 10, 2014 | 63.98 | 64.85 | 63.44 | 64.78 | 5,472,567 | +1.16(+1.82%) |
Feb 07, 2014 | 63.87 | 63.87 | 63.11 | 63.62 | 3,232,242 | +0.15(+0.24%) |
Feb 06, 2014 | 63.44 | 63.51 | 62.89 | 63.47 | 3,249,724 | +0.20(+0.31%) |
Feb 05, 2014 | 62.99 | 63.66 | 62.95 | 63.28 | 2,976,584 | +0.07(+0.11%) |
Feb 04, 2014 | 63.38 | 63.43 | 62.85 | 63.21 | 3,341,440 | +0.07(+0.11%) |