Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.28 | 65.17 | 64.28 | 65.14 | 1,660,819 | +0.73(+1.14%) |
Apr 29, 2014 | 63.43 | 64.67 | 63.43 | 64.41 | 2,095,948 | +1.01(+1.59%) |
Apr 28, 2014 | 63.50 | 64.26 | 62.66 | 63.40 | 2,029,642 | +0.36(+0.57%) |
Apr 25, 2014 | 62.78 | 64.04 | 61.64 | 63.04 | 4,049,897 | -2.20(-3.38%) |
Apr 24, 2014 | 66.65 | 66.65 | 64.91 | 65.24 | 2,485,480 | -0.95(-1.43%) |
Apr 23, 2014 | 66.30 | 66.56 | 65.90 | 66.19 | 1,389,359 | +0.02(+0.02%) |
Apr 22, 2014 | 65.81 | 66.54 | 65.47 | 66.18 | 1,239,268 | +0.68(+1.04%) |
Apr 21, 2014 | 66.18 | 66.18 | 65.11 | 65.50 | 1,856,811 | -0.70(-1.05%) |
Apr 17, 2014 | 65.94 | 66.19 | 66.19 | 66.19 | 1,966,690 | +0.11(+0.17%) |
Apr 16, 2014 | 65.18 | 66.12 | 65.11 | 66.08 | 2,662,389 | +1.62(+2.52%) |
Apr 15, 2014 | 63.78 | 64.61 | 63.63 | 64.46 | 1,774,391 | +0.86(+1.35%) |
Apr 14, 2014 | 63.55 | 63.88 | 63.16 | 63.60 | 1,572,506 | +0.34(+0.53%) |
Apr 11, 2014 | 62.59 | 63.54 | 62.59 | 63.26 | 2,526,170 | +0.40(+0.64%) |
Apr 10, 2014 | 64.62 | 64.75 | 62.83 | 62.86 | 1,304,778 | -1.67(-2.59%) |
Apr 09, 2014 | 63.61 | 64.58 | 63.16 | 64.53 | 1,495,081 | +1.25(+1.97%) |
Apr 08, 2014 | 63.30 | 63.86 | 63.06 | 63.28 | 1,252,957 | +0.03(+0.05%) |
Apr 07, 2014 | 64.51 | 64.54 | 62.84 | 63.25 | 1,116,747 | -1.39(-2.15%) |
Apr 04, 2014 | 65.70 | 65.87 | 64.21 | 64.64 | 1,551,739 | -0.50(-0.77%) |
Apr 03, 2014 | 65.44 | 66.16 | 64.82 | 65.14 | 1,294,556 | -0.13(-0.21%) |
Apr 02, 2014 | 64.44 | 65.36 | 64.36 | 65.28 | 1,350,808 | +0.93(+1.44%) |
Apr 01, 2014 | 64.49 | 65.30 | 63.78 | 64.35 | 1,989,691 | -0.07(-0.10%) |
Mar 31, 2014 | 64.26 | 64.61 | 64.01 | 64.42 | 1,158,035 | +0.46(+0.71%) |
Mar 28, 2014 | 63.21 | 64.04 | 63.09 | 63.96 | 983,985 | +0.90(+1.43%) |
Mar 27, 2014 | 63.03 | 63.41 | 62.51 | 63.06 | 1,792,594 | +0.06(+0.09%) |
Mar 26, 2014 | 64.26 | 64.42 | 62.99 | 63.00 | 1,355,173 | -1.12(-1.75%) |
Mar 25, 2014 | 63.98 | 64.49 | 63.58 | 64.12 | 1,159,922 | +0.39(+0.61%) |
Mar 24, 2014 | 64.39 | 64.84 | 63.49 | 63.73 | 1,281,519 | -0.59(-0.92%) |
Mar 21, 2014 | 64.35 | 64.90 | 63.85 | 64.32 | 3,190,320 | +0.43(+0.68%) |
Mar 20, 2014 | 63.02 | 63.94 | 63.00 | 63.89 | 1,334,837 | +0.72(+1.15%) |
Mar 19, 2014 | 63.49 | 64.03 | 62.81 | 63.16 | 1,146,999 | -0.28(-0.45%) |
Mar 18, 2014 | 63.26 | 63.68 | 63.20 | 63.45 | 1,146,380 | +0.25(+0.40%) |
Mar 17, 2014 | 63.08 | 63.52 | 62.71 | 63.19 | 1,567,049 | +0.65(+1.04%) |
Mar 14, 2014 | 63.08 | 63.67 | 62.44 | 62.54 | 2,388,124 | -0.56(-0.89%) |
Mar 13, 2014 | 63.98 | 64.40 | 62.78 | 63.10 | 2,494,991 | -0.72(-1.12%) |
Mar 12, 2014 | 64.06 | 64.26 | 63.52 | 63.82 | 2,619,807 | -0.55(-0.85%) |
Mar 11, 2014 | 65.16 | 65.16 | 64.21 | 64.37 | 2,632,427 | -0.62(-0.95%) |
Mar 10, 2014 | 65.02 | 65.52 | 64.31 | 64.99 | 2,023,116 | -0.16(-0.25%) |
Mar 07, 2014 | 65.63 | 65.72 | 64.75 | 65.15 | 1,927,635 | -0.32(-0.49%) |
Mar 06, 2014 | 65.34 | 66.16 | 65.27 | 65.47 | 1,763,738 | +0.48(+0.73%) |
Mar 05, 2014 | 65.19 | 65.34 | 64.67 | 64.99 | 1,710,558 | -0.16(-0.24%) |
Mar 04, 2014 | 65.66 | 65.70 | 65.11 | 65.15 | 2,014,566 | +0.28(+0.44%) |
Mar 03, 2014 | 64.40 | 65.40 | 64.28 | 64.87 | 2,252,181 | -0.20(-0.31%) |
Feb 28, 2014 | 64.78 | 65.60 | 64.51 | 65.07 | 2,346,911 | +0.46(+0.71%) |
Feb 27, 2014 | 63.71 | 64.62 | 63.71 | 64.61 | 2,440,790 | +0.68(+1.06%) |
Feb 26, 2014 | 63.82 | 64.38 | 63.49 | 63.93 | 2,385,572 | +0.09(+0.14%) |
Feb 25, 2014 | 62.54 | 64.11 | 62.49 | 63.84 | 2,897,765 | +1.26(+2.01%) |
Feb 24, 2014 | 62.54 | 63.34 | 62.51 | 62.58 | 2,295,312 | -0.19(-0.30%) |
Feb 21, 2014 | 62.44 | 63.03 | 62.05 | 62.77 | 2,666,903 | +1.14(+1.85%) |
Feb 20, 2014 | 61.09 | 61.67 | 60.28 | 61.63 | 1,717,542 | +0.57(+0.93%) |
Feb 19, 2014 | 61.64 | 62.05 | 60.99 | 61.06 | 2,128,088 | -0.57(-0.93%) |
Feb 18, 2014 | 61.88 | 61.89 | 61.25 | 61.64 | 1,572,574 | -0.01(-0.02%) |
Feb 14, 2014 | 61.20 | 61.65 | 61.65 | 61.65 | 1,154,630 | +0.27(+0.44%) |
Feb 13, 2014 | 60.52 | 61.84 | 60.28 | 61.38 | 2,480,343 | +0.62(+1.02%) |
Feb 12, 2014 | 59.46 | 60.93 | 59.43 | 60.77 | 2,325,439 | +1.37(+2.31%) |
Feb 11, 2014 | 59.54 | 59.90 | 59.17 | 59.40 | 2,309,358 | -0.26(-0.44%) |
Feb 10, 2014 | 58.85 | 59.78 | 58.76 | 59.66 | 2,148,971 | +0.74(+1.26%) |
Feb 07, 2014 | 58.46 | 59.02 | 58.21 | 58.91 | 1,983,664 | +0.77(+1.33%) |
Feb 06, 2014 | 57.95 | 58.56 | 57.74 | 58.14 | 2,162,305 | +0.22(+0.39%) |
Feb 05, 2014 | 57.16 | 58.12 | 56.59 | 57.92 | 2,909,206 | +0.61(+1.07%) |
Feb 04, 2014 | 56.99 | 57.58 | 56.29 | 57.30 | 2,368,664 | +0.66(+1.17%) |