Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.65 | 65.92 | 64.00 | 65.67 | 945,297 | +0.69(+1.06%) |
Apr 29, 2014 | 66.50 | 67.55 | 64.56 | 64.98 | 1,644,056 | -0.99(-1.50%) |
Apr 28, 2014 | 69.24 | 69.24 | 65.24 | 65.97 | 852,496 | -1.95(-2.87%) |
Apr 25, 2014 | 67.40 | 68.29 | 66.96 | 67.92 | 729,491 | +0.27(+0.40%) |
Apr 24, 2014 | 68.91 | 69.09 | 67.23 | 67.65 | 667,628 | -0.77(-1.13%) |
Apr 23, 2014 | 68.90 | 69.41 | 67.89 | 68.42 | 561,589 | -0.27(-0.39%) |
Apr 22, 2014 | 69.77 | 69.82 | 68.35 | 68.69 | 516,279 | -0.96(-1.38%) |
Apr 21, 2014 | 68.72 | 69.71 | 68.60 | 69.65 | 509,911 | +0.85(+1.24%) |
Apr 17, 2014 | 68.70 | 68.80 | 68.80 | 68.80 | 420,100 | -0.21(-0.30%) |
Apr 16, 2014 | 67.81 | 69.04 | 66.83 | 69.01 | 640,543 | +2.21(+3.31%) |
Apr 15, 2014 | 67.15 | 67.57 | 65.12 | 66.80 | 1,017,877 | -0.40(-0.60%) |
Apr 14, 2014 | 69.30 | 69.82 | 67.01 | 67.20 | 598,216 | -1.39(-2.03%) |
Apr 11, 2014 | 69.73 | 70.40 | 68.52 | 68.59 | 559,001 | -1.43(-2.04%) |
Apr 10, 2014 | 71.69 | 72.10 | 69.30 | 70.02 | 1,143,956 | -1.53(-2.14%) |
Apr 09, 2014 | 70.65 | 71.95 | 70.47 | 71.55 | 543,660 | +1.25(+1.78%) |
Apr 08, 2014 | 70.74 | 72.23 | 69.45 | 70.30 | 993,889 | -0.34(-0.48%) |
Apr 07, 2014 | 73.80 | 74.52 | 70.10 | 70.64 | 892,659 | -3.35(-4.53%) |
Apr 04, 2014 | 76.42 | 76.49 | 73.17 | 73.99 | 751,330 | -2.19(-2.87%) |
Apr 03, 2014 | 75.53 | 77.30 | 75.07 | 76.17 | 1,323,852 | +0.61(+0.80%) |
Apr 02, 2014 | 74.27 | 75.78 | 74.05 | 75.57 | 690,761 | +1.22(+1.64%) |
Apr 01, 2014 | 73.66 | 74.46 | 72.80 | 74.35 | 529,017 | +1.27(+1.74%) |
Mar 31, 2014 | 72.52 | 73.45 | 72.28 | 73.08 | 780,939 | +1.05(+1.46%) |
Mar 28, 2014 | 71.03 | 72.06 | 70.65 | 72.03 | 521,007 | +1.06(+1.49%) |
Mar 27, 2014 | 71.74 | 72.52 | 70.58 | 70.97 | 605,519 | -1.05(-1.46%) |
Mar 26, 2014 | 73.80 | 74.21 | 71.91 | 72.02 | 821,096 | -1.26(-1.72%) |
Mar 25, 2014 | 73.52 | 74.38 | 71.81 | 73.28 | 786,651 | -0.54(-0.73%) |
Mar 24, 2014 | 76.52 | 76.52 | 73.59 | 73.82 | 637,067 | -2.61(-3.41%) |
Mar 21, 2014 | 75.64 | 76.46 | 75.17 | 76.43 | 1,483,680 | +1.12(+1.49%) |
Mar 20, 2014 | 75.14 | 76.07 | 74.57 | 75.31 | 519,094 | +0.13(+0.17%) |
Mar 19, 2014 | 76.08 | 76.67 | 74.86 | 75.18 | 637,174 | -1.51(-1.97%) |
Mar 18, 2014 | 75.24 | 77.62 | 74.85 | 76.69 | 1,060,886 | +2.09(+2.80%) |
Mar 17, 2014 | 74.67 | 75.21 | 74.48 | 74.60 | 401,203 | +0.20(+0.27%) |
Mar 14, 2014 | 73.65 | 74.58 | 73.00 | 74.40 | 756,839 | +0.65(+0.88%) |
Mar 13, 2014 | 75.87 | 75.87 | 73.66 | 73.75 | 868,204 | -1.75(-2.32%) |
Mar 12, 2014 | 75.48 | 75.77 | 74.71 | 75.50 | 472,854 | +0.21(+0.28%) |
Mar 11, 2014 | 76.39 | 76.70 | 74.92 | 75.29 | 766,057 | -1.22(-1.59%) |
Mar 10, 2014 | 76.71 | 77.00 | 76.03 | 76.51 | 527,496 | -0.62(-0.80%) |
Mar 07, 2014 | 78.01 | 78.39 | 76.34 | 77.13 | 630,628 | -0.27(-0.35%) |
Mar 06, 2014 | 76.90 | 77.68 | 76.55 | 77.40 | 408,767 | +0.83(+1.08%) |
Mar 05, 2014 | 76.26 | 76.61 | 75.45 | 76.57 | 697,766 | +0.19(+0.25%) |
Mar 04, 2014 | 76.13 | 76.73 | 75.99 | 76.38 | 812,273 | +0.75(+0.99%) |
Mar 03, 2014 | 75.23 | 76.00 | 74.43 | 75.63 | 1,050,492 | -0.39(-0.51%) |
Feb 28, 2014 | 73.79 | 77.90 | 73.77 | 76.02 | 2,291,560 | +2.27(+3.08%) |
Feb 27, 2014 | 69.60 | 74.23 | 67.48 | 73.75 | 1,433,072 | +4.14(+5.95%) |
Feb 26, 2014 | 70.45 | 71.18 | 69.57 | 69.61 | 1,191,691 | -0.84(-1.19%) |
Feb 25, 2014 | 70.25 | 70.65 | 69.87 | 70.45 | 537,321 | +0.38(+0.54%) |
Feb 24, 2014 | 69.52 | 70.44 | 69.25 | 70.07 | 621,238 | +0.66(+0.95%) |
Feb 21, 2014 | 68.50 | 69.88 | 68.24 | 69.41 | 843,387 | +1.03(+1.51%) |
Feb 20, 2014 | 67.84 | 68.45 | 67.43 | 68.38 | 487,546 | +0.65(+0.96%) |
Feb 19, 2014 | 67.27 | 67.94 | 67.08 | 67.73 | 342,959 | +0.18(+0.27%) |
Feb 18, 2014 | 69.99 | 69.99 | 66.97 | 67.55 | 630,588 | +0.18(+0.27%) |
Feb 14, 2014 | 66.63 | 67.37 | 67.37 | 67.37 | 549,300 | +0.68(+1.02%) |
Feb 13, 2014 | 66.19 | 67.21 | 66.06 | 66.69 | 576,024 | -0.23(-0.34%) |
Feb 12, 2014 | 66.04 | 67.87 | 65.47 | 66.92 | 895,000 | +1.27(+1.93%) |
Feb 11, 2014 | 65.00 | 65.90 | 64.63 | 65.65 | 484,183 | +0.76(+1.17%) |
Feb 10, 2014 | 63.51 | 65.18 | 62.87 | 64.89 | 1,240,116 | +1.25(+1.96%) |
Feb 07, 2014 | 65.31 | 65.74 | 63.52 | 63.64 | 1,231,867 | -1.31(-2.02%) |
Feb 06, 2014 | 64.34 | 65.34 | 63.59 | 64.95 | 801,382 | +0.95(+1.48%) |
Feb 05, 2014 | 62.38 | 64.02 | 62.19 | 64.00 | 748,455 | +1.30(+2.07%) |
Feb 04, 2014 | 62.30 | 63.92 | 61.37 | 62.70 | 1,144,693 | +1.30(+2.12%) |