Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 73.74 | 75.05 | 73.45 | 74.84 | 133,162 | +1.26(+1.71%) |
Apr 29, 2014 | 74.63 | 74.94 | 73.41 | 73.58 | 85,075 | -0.48(-0.65%) |
Apr 28, 2014 | 73.75 | 74.70 | 72.97 | 74.06 | 158,438 | +0.68(+0.93%) |
Apr 25, 2014 | 73.57 | 74.00 | 72.60 | 73.38 | 188,996 | -0.55(-0.74%) |
Apr 24, 2014 | 74.52 | 74.56 | 73.54 | 73.93 | 107,993 | -0.42(-0.56%) |
Apr 23, 2014 | 73.96 | 74.92 | 73.73 | 74.35 | 185,161 | +0.30(+0.41%) |
Apr 22, 2014 | 73.03 | 74.31 | 72.63 | 74.05 | 173,705 | +0.98(+1.34%) |
Apr 21, 2014 | 72.77 | 73.09 | 71.63 | 73.07 | 142,064 | +0.92(+1.28%) |
Apr 17, 2014 | 72.20 | 72.15 | 72.15 | 72.15 | 136,500 | -0.29(-0.40%) |
Apr 16, 2014 | 71.52 | 72.93 | 71.10 | 72.44 | 265,469 | +1.35(+1.90%) |
Apr 15, 2014 | 71.14 | 71.32 | 69.81 | 71.09 | 101,496 | -0.03(-0.04%) |
Apr 14, 2014 | 71.49 | 72.19 | 70.30 | 71.12 | 130,247 | +0.41(+0.58%) |
Apr 11, 2014 | 70.50 | 71.79 | 69.99 | 70.71 | 240,961 | -0.50(-0.70%) |
Apr 10, 2014 | 72.08 | 72.58 | 70.74 | 71.21 | 203,530 | -0.99(-1.37%) |
Apr 09, 2014 | 71.76 | 72.31 | 71.59 | 72.20 | 147,348 | +0.70(+0.98%) |
Apr 08, 2014 | 69.72 | 71.57 | 69.41 | 71.50 | 217,384 | +1.56(+2.23%) |
Apr 07, 2014 | 69.61 | 70.70 | 68.76 | 69.94 | 166,276 | +0.09(+0.13%) |
Apr 04, 2014 | 72.22 | 72.22 | 69.25 | 69.85 | 172,596 | -1.66(-2.32%) |
Apr 03, 2014 | 71.97 | 72.02 | 70.98 | 71.51 | 67,584 | -0.41(-0.57%) |
Apr 02, 2014 | 71.55 | 72.00 | 71.18 | 71.92 | 133,798 | +0.32(+0.45%) |
Apr 01, 2014 | 71.16 | 71.85 | 70.37 | 71.60 | 260,489 | -0.39(-0.54%) |
Mar 31, 2014 | 72.11 | 72.30 | 71.23 | 71.99 | 188,611 | +0.54(+0.76%) |
Mar 28, 2014 | 71.14 | 72.04 | 70.89 | 71.45 | 231,326 | +0.41(+0.58%) |
Mar 27, 2014 | 70.63 | 71.67 | 70.63 | 71.04 | 197,967 | -0.29(-0.41%) |
Mar 26, 2014 | 72.25 | 72.82 | 70.90 | 71.33 | 191,876 | -0.47(-0.65%) |
Mar 25, 2014 | 72.73 | 72.73 | 71.71 | 71.80 | 167,620 | -0.30(-0.42%) |
Mar 24, 2014 | 72.85 | 72.95 | 71.42 | 72.10 | 129,266 | -0.62(-0.85%) |
Mar 21, 2014 | 73.61 | 73.96 | 72.67 | 72.72 | 198,587 | -0.90(-1.22%) |
Mar 20, 2014 | 74.74 | 75.11 | 73.60 | 73.62 | 257,461 | -1.28(-1.71%) |
Mar 19, 2014 | 73.56 | 76.72 | 72.77 | 74.90 | 788,446 | +1.36(+1.85%) |
Mar 18, 2014 | 72.60 | 73.79 | 72.60 | 73.54 | 208,057 | +1.06(+1.46%) |
Mar 17, 2014 | 72.26 | 72.71 | 72.08 | 72.48 | 171,429 | +0.47(+0.65%) |
Mar 14, 2014 | 70.41 | 72.30 | 70.19 | 72.01 | 183,017 | +1.27(+1.80%) |
Mar 13, 2014 | 70.96 | 71.24 | 70.19 | 70.74 | 160,356 | -0.05(-0.07%) |
Mar 12, 2014 | 70.01 | 71.24 | 69.67 | 70.79 | 179,230 | +0.56(+0.80%) |
Mar 11, 2014 | 70.92 | 71.48 | 69.94 | 70.23 | 240,496 | -0.73(-1.03%) |
Mar 10, 2014 | 71.07 | 71.27 | 70.41 | 70.96 | 309,755 | +0.01(+0.01%) |
Mar 07, 2014 | 70.99 | 71.05 | 69.98 | 70.95 | 214,936 | +0.28(+0.40%) |
Mar 06, 2014 | 70.42 | 70.87 | 70.18 | 70.67 | 179,178 | +0.21(+0.30%) |
Mar 05, 2014 | 70.66 | 71.00 | 69.94 | 70.46 | 240,186 | -0.41(-0.58%) |
Mar 04, 2014 | 69.17 | 71.21 | 69.17 | 70.87 | 480,941 | +2.25(+3.28%) |
Mar 03, 2014 | 70.57 | 70.57 | 68.36 | 68.62 | 292,698 | -2.64(-3.70%) |
Feb 28, 2014 | 71.29 | 71.87 | 70.81 | 71.26 | 154,407 | +0.24(+0.34%) |
Feb 27, 2014 | 71.16 | 71.74 | 70.51 | 71.02 | 197,070 | -0.35(-0.49%) |
Feb 26, 2014 | 71.17 | 72.05 | 70.96 | 71.37 | 247,825 | +0.09(+0.13%) |
Feb 25, 2014 | 70.78 | 71.98 | 69.94 | 71.28 | 184,394 | +0.43(+0.61%) |
Feb 24, 2014 | 70.89 | 71.11 | 69.82 | 70.85 | 229,538 | +0.19(+0.27%) |
Feb 21, 2014 | 71.25 | 71.93 | 70.58 | 70.66 | 284,737 | -0.34(-0.48%) |
Feb 20, 2014 | 69.70 | 71.07 | 69.40 | 71.00 | 236,380 | +1.23(+1.76%) |
Feb 19, 2014 | 70.05 | 70.82 | 69.69 | 69.77 | 144,543 | -0.45(-0.64%) |
Feb 18, 2014 | 68.23 | 72.77 | 67.97 | 70.22 | 225,657 | -1.53(-2.13%) |
Feb 14, 2014 | 71.35 | 71.75 | 71.75 | 71.75 | 342,900 | +1.57(+2.24%) |
Feb 13, 2014 | 64.40 | 71.16 | 63.14 | 70.18 | 521,604 | +5.36(+8.27%) |
Feb 12, 2014 | 64.31 | 64.92 | 63.91 | 64.82 | 314,549 | +0.73(+1.14%) |
Feb 11, 2014 | 63.72 | 64.38 | 63.00 | 64.09 | 377,715 | +0.10(+0.16%) |
Feb 10, 2014 | 63.52 | 64.60 | 63.49 | 63.99 | 281,103 | +0.36(+0.57%) |
Feb 07, 2014 | 63.69 | 64.39 | 62.76 | 63.63 | 196,342 | +0.04(+0.06%) |
Feb 06, 2014 | 64.27 | 64.99 | 63.24 | 63.59 | 223,761 | -0.37(-0.58%) |
Feb 05, 2014 | 63.89 | 64.66 | 63.43 | 63.96 | 182,826 | -0.12(-0.19%) |
Feb 04, 2014 | 64.40 | 64.56 | 63.70 | 64.08 | 123,870 | +0.08(+0.12%) |