Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 68.11 | 69.32 | 67.36 | 69.25 | 6,951,269 | +1.43(+2.11%) |
Apr 29, 2014 | 67.31 | 68.36 | 67.16 | 67.82 | 6,404,966 | +0.74(+1.11%) |
Apr 28, 2014 | 66.66 | 67.94 | 66.11 | 67.07 | 8,892,643 | +0.55(+0.82%) |
Apr 25, 2014 | 67.99 | 68.73 | 66.47 | 66.53 | 10,261,543 | -3.47(-4.96%) |
Apr 24, 2014 | 69.40 | 70.35 | 69.04 | 70.00 | 5,501,728 | +0.93(+1.35%) |
Apr 23, 2014 | 69.98 | 70.14 | 68.79 | 69.07 | 5,363,225 | -1.10(-1.57%) |
Apr 22, 2014 | 70.11 | 70.40 | 69.53 | 70.17 | 5,340,333 | +0.21(+0.30%) |
Apr 21, 2014 | 69.91 | 70.27 | 69.51 | 69.96 | 6,363,532 | +0.17(+0.24%) |
Apr 17, 2014 | 69.74 | 69.79 | 69.79 | 69.79 | 5,897,182 | +0.19(+0.27%) |
Apr 16, 2014 | 68.62 | 69.63 | 68.26 | 69.61 | 7,430,889 | +1.68(+2.47%) |
Apr 15, 2014 | 68.07 | 68.49 | 66.36 | 67.93 | 7,443,668 | +0.91(+1.36%) |
Apr 14, 2014 | 65.71 | 67.76 | 65.53 | 67.02 | 11,569,621 | +2.35(+3.64%) |
Apr 11, 2014 | 65.95 | 66.09 | 64.66 | 64.66 | 12,332,497 | -2.34(-3.50%) |
Apr 10, 2014 | 69.36 | 69.97 | 66.80 | 67.01 | 9,512,502 | -2.25(-3.25%) |
Apr 09, 2014 | 67.72 | 69.36 | 67.42 | 69.26 | 7,418,236 | +1.92(+2.85%) |
Apr 08, 2014 | 67.05 | 67.73 | 66.85 | 67.34 | 6,641,006 | +0.18(+0.27%) |
Apr 07, 2014 | 67.47 | 67.75 | 66.31 | 67.16 | 10,301,458 | -0.70(-1.03%) |
Apr 04, 2014 | 70.88 | 70.97 | 67.41 | 67.86 | 8,822,829 | -2.21(-3.15%) |
Apr 03, 2014 | 70.54 | 71.02 | 69.79 | 70.06 | 4,396,735 | -0.16(-0.23%) |
Apr 02, 2014 | 70.40 | 70.84 | 70.06 | 70.22 | 4,543,839 | -0.10(-0.15%) |
Apr 01, 2014 | 70.74 | 70.83 | 69.93 | 70.33 | 4,367,299 | +0.10(+0.15%) |
Mar 31, 2014 | 69.43 | 70.38 | 69.10 | 70.22 | 6,215,846 | +1.39(+2.02%) |
Mar 28, 2014 | 68.99 | 69.37 | 68.10 | 68.83 | 5,579,762 | -0.11(-0.16%) |
Mar 27, 2014 | 69.13 | 69.21 | 68.02 | 68.95 | 8,167,625 | -0.35(-0.50%) |
Mar 26, 2014 | 71.27 | 71.61 | 69.27 | 69.29 | 8,077,125 | -1.48(-2.09%) |
Mar 25, 2014 | 72.93 | 73.11 | 70.72 | 70.77 | 7,581,770 | -1.98(-2.73%) |
Mar 24, 2014 | 71.90 | 73.05 | 71.32 | 72.75 | 9,376,725 | +1.32(+1.84%) |
Mar 21, 2014 | 74.59 | 75.05 | 71.35 | 71.44 | 15,344,706 | -2.28(-3.09%) |
Mar 20, 2014 | 73.52 | 73.94 | 72.96 | 73.71 | 5,528,826 | +0.09(+0.13%) |
Mar 19, 2014 | 74.21 | 74.83 | 73.25 | 73.62 | 6,103,037 | -0.57(-0.77%) |
Mar 18, 2014 | 73.42 | 74.25 | 72.89 | 74.19 | 4,793,971 | +1.02(+1.40%) |
Mar 17, 2014 | 72.15 | 73.18 | 72.14 | 73.17 | 4,159,727 | +1.40(+1.95%) |
Mar 14, 2014 | 71.93 | 72.59 | 71.66 | 71.77 | 5,168,750 | -0.26(-0.37%) |
Mar 13, 2014 | 73.68 | 74.05 | 71.95 | 72.03 | 6,916,636 | -1.62(-2.20%) |
Mar 12, 2014 | 72.59 | 73.65 | 72.20 | 73.65 | 5,040,247 | +0.41(+0.56%) |
Mar 11, 2014 | 72.85 | 73.75 | 72.28 | 73.23 | 5,142,515 | +0.48(+0.66%) |
Mar 10, 2014 | 73.14 | 73.27 | 72.64 | 72.75 | 3,525,885 | -0.52(-0.71%) |
Mar 07, 2014 | 73.39 | 73.56 | 72.88 | 73.27 | 4,397,590 | +0.29(+0.40%) |
Mar 06, 2014 | 73.70 | 73.99 | 72.92 | 72.98 | 4,886,148 | -0.54(-0.73%) |
Mar 05, 2014 | 73.96 | 74.15 | 73.16 | 73.51 | 4,471,951 | -0.28(-0.38%) |
Mar 04, 2014 | 73.15 | 74.08 | 72.77 | 73.80 | 5,639,205 | +1.66(+2.31%) |
Mar 03, 2014 | 71.94 | 72.47 | 71.12 | 72.13 | 6,546,729 | -0.93(-1.27%) |
Feb 28, 2014 | 73.51 | 73.96 | 72.34 | 73.06 | 6,296,392 | -0.04(-0.05%) |
Feb 27, 2014 | 72.71 | 73.34 | 72.39 | 73.10 | 5,245,714 | +0.38(+0.52%) |
Feb 26, 2014 | 72.23 | 72.77 | 72.02 | 72.72 | 7,908,453 | +0.58(+0.81%) |
Feb 25, 2014 | 71.45 | 72.36 | 71.00 | 72.14 | 7,908,490 | +0.73(+1.03%) |
Feb 24, 2014 | 71.10 | 72.34 | 71.08 | 71.41 | 8,448,354 | +0.24(+0.34%) |
Feb 21, 2014 | 71.31 | 71.78 | 70.98 | 71.16 | 6,969,447 | -0.15(-0.21%) |
Feb 20, 2014 | 72.27 | 72.27 | 70.37 | 71.31 | 9,263,034 | -0.74(-1.03%) |
Feb 19, 2014 | 72.71 | 73.34 | 71.94 | 72.06 | 6,416,654 | -0.79(-1.08%) |
Feb 18, 2014 | 73.76 | 73.79 | 72.57 | 72.85 | 6,180,775 | +0.09(+0.13%) |
Feb 14, 2014 | 71.99 | 72.75 | 72.75 | 72.75 | 5,033,493 | +0.81(+1.12%) |
Feb 13, 2014 | 70.96 | 72.05 | 70.63 | 71.94 | 5,225,098 | +0.53(+0.74%) |
Feb 12, 2014 | 71.86 | 72.32 | 71.14 | 71.42 | 5,078,788 | -0.21(-0.29%) |
Feb 11, 2014 | 72.20 | 72.23 | 71.45 | 71.62 | 5,662,152 | -0.15(-0.21%) |
Feb 10, 2014 | 72.07 | 72.71 | 71.31 | 71.78 | 5,196,859 | +0.04(+0.05%) |
Feb 07, 2014 | 71.14 | 72.32 | 70.63 | 71.74 | 9,096,670 | +1.33(+1.88%) |
Feb 06, 2014 | 68.84 | 70.42 | 68.76 | 70.41 | 7,235,606 | +1.94(+2.83%) |
Feb 05, 2014 | 68.40 | 69.10 | 67.79 | 68.48 | 8,263,046 | -0.26(-0.38%) |
Feb 04, 2014 | 69.77 | 69.89 | 68.44 | 68.74 | 12,102,362 | -0.74(-1.07%) |