Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 65.92 | 66.64 | 64.87 | 66.62 | 2,222,045 | +0.52(+0.79%) |
Apr 29, 2014 | 65.99 | 66.93 | 65.94 | 66.10 | 2,274,970 | +0.47(+0.72%) |
Apr 28, 2014 | 65.96 | 66.11 | 64.86 | 65.63 | 2,200,623 | +0.02(+0.03%) |
Apr 25, 2014 | 65.35 | 66.05 | 64.25 | 65.61 | 2,634,167 | -0.01(-0.02%) |
Apr 24, 2014 | 69.90 | 71.74 | 65.13 | 65.62 | 5,079,130 | -4.16(-5.97%) |
Apr 23, 2014 | 69.68 | 70.63 | 69.63 | 69.79 | 2,072,078 | +0.34(+0.49%) |
Apr 22, 2014 | 69.37 | 69.64 | 68.76 | 69.45 | 1,599,352 | +0.08(+0.11%) |
Apr 21, 2014 | 68.27 | 69.57 | 68.10 | 69.37 | 1,580,161 | +1.40(+2.07%) |
Apr 17, 2014 | 67.87 | 67.96 | 67.96 | 67.96 | 1,594,152 | +0.79(+1.18%) |
Apr 16, 2014 | 67.38 | 67.68 | 66.57 | 67.17 | 1,374,018 | +0.41(+0.62%) |
Apr 15, 2014 | 65.69 | 67.01 | 65.60 | 66.76 | 1,368,196 | +0.93(+1.42%) |
Apr 14, 2014 | 65.30 | 66.07 | 64.62 | 65.83 | 1,148,492 | +0.89(+1.37%) |
Apr 11, 2014 | 64.48 | 65.48 | 64.45 | 64.94 | 1,641,715 | +0.40(+0.62%) |
Apr 10, 2014 | 65.87 | 66.22 | 64.53 | 64.54 | 1,353,659 | -1.32(-2.01%) |
Apr 09, 2014 | 65.88 | 66.04 | 64.88 | 65.87 | 1,306,265 | +0.23(+0.35%) |
Apr 08, 2014 | 64.02 | 65.82 | 63.91 | 65.63 | 2,585,321 | +1.62(+2.53%) |
Apr 07, 2014 | 65.65 | 65.75 | 63.93 | 64.02 | 1,782,917 | -1.77(-2.69%) |
Apr 04, 2014 | 66.55 | 67.11 | 65.37 | 65.79 | 1,573,628 | -0.36(-0.55%) |
Apr 03, 2014 | 66.22 | 66.49 | 65.49 | 66.15 | 1,666,840 | +0.06(+0.09%) |
Apr 02, 2014 | 66.22 | 66.68 | 65.82 | 66.09 | 1,408,201 | -0.24(-0.36%) |
Apr 01, 2014 | 66.20 | 66.49 | 65.75 | 66.33 | 1,249,647 | +0.37(+0.57%) |
Mar 31, 2014 | 66.29 | 66.47 | 65.52 | 65.95 | 1,961,169 | -0.09(-0.13%) |
Mar 28, 2014 | 65.17 | 66.49 | 64.95 | 66.04 | 1,421,295 | +1.12(+1.72%) |
Mar 27, 2014 | 65.22 | 66.17 | 64.77 | 64.92 | 1,721,121 | -0.18(-0.28%) |
Mar 26, 2014 | 65.91 | 66.19 | 65.09 | 65.11 | 2,370,562 | -0.50(-0.77%) |
Mar 25, 2014 | 65.22 | 65.98 | 64.91 | 65.61 | 1,945,527 | +0.85(+1.32%) |
Mar 24, 2014 | 65.36 | 65.67 | 64.28 | 64.76 | 2,428,044 | -0.63(-0.97%) |
Mar 21, 2014 | 64.44 | 65.46 | 63.95 | 65.39 | 5,364,789 | +1.50(+2.35%) |
Mar 20, 2014 | 62.75 | 64.03 | 62.71 | 63.89 | 1,586,265 | +0.83(+1.31%) |
Mar 19, 2014 | 63.14 | 64.34 | 62.72 | 63.06 | 2,664,258 | +0.21(+0.33%) |
Mar 18, 2014 | 61.88 | 63.08 | 61.53 | 62.85 | 2,017,219 | +0.86(+1.38%) |
Mar 17, 2014 | 60.18 | 62.08 | 60.18 | 61.99 | 2,329,168 | +1.93(+3.22%) |
Mar 14, 2014 | 59.14 | 60.24 | 58.93 | 60.06 | 1,874,276 | +0.88(+1.49%) |
Mar 13, 2014 | 60.38 | 60.47 | 58.70 | 59.18 | 2,530,947 | -1.16(-1.92%) |
Mar 12, 2014 | 59.93 | 60.80 | 59.66 | 60.34 | 1,795,695 | -0.03(-0.05%) |
Mar 11, 2014 | 61.62 | 61.88 | 60.14 | 60.37 | 1,776,366 | -1.16(-1.88%) |
Mar 10, 2014 | 61.62 | 61.90 | 60.88 | 61.53 | 1,631,969 | -0.10(-0.16%) |
Mar 07, 2014 | 61.86 | 61.94 | 60.97 | 61.62 | 1,691,089 | -0.20(-0.32%) |
Mar 06, 2014 | 61.28 | 61.87 | 60.86 | 61.82 | 1,767,726 | +1.00(+1.64%) |
Mar 05, 2014 | 60.86 | 61.59 | 60.14 | 60.82 | 2,127,536 | +0.09(+0.15%) |
Mar 04, 2014 | 60.96 | 61.32 | 60.03 | 60.73 | 2,070,486 | +0.38(+0.63%) |
Mar 03, 2014 | 58.82 | 60.76 | 58.32 | 60.35 | 2,094,164 | -0.20(-0.33%) |
Feb 28, 2014 | 59.67 | 60.92 | 59.39 | 60.55 | 2,137,592 | +1.13(+1.90%) |
Feb 27, 2014 | 59.05 | 59.48 | 58.47 | 59.42 | 1,804,790 | +0.39(+0.66%) |
Feb 26, 2014 | 59.46 | 60.06 | 58.83 | 59.03 | 2,187,413 | -0.56(-0.95%) |
Feb 25, 2014 | 59.55 | 59.76 | 58.34 | 59.59 | 1,998,642 | +0.48(+0.82%) |
Feb 24, 2014 | 58.43 | 59.78 | 57.85 | 59.11 | 1,819,548 | +1.26(+2.18%) |
Feb 21, 2014 | 58.25 | 58.33 | 57.11 | 57.85 | 1,714,679 | -0.20(-0.34%) |
Feb 20, 2014 | 57.45 | 58.23 | 57.45 | 58.04 | 2,401,049 | +0.45(+0.78%) |
Feb 19, 2014 | 57.09 | 58.12 | 57.04 | 57.60 | 2,340,362 | +0.55(+0.97%) |
Feb 18, 2014 | 55.77 | 57.34 | 55.73 | 57.04 | 2,616,216 | +1.50(+2.69%) |
Feb 14, 2014 | 55.17 | 55.55 | 55.55 | 55.55 | 1,842,367 | +0.57(+1.04%) |
Feb 13, 2014 | 53.52 | 55.03 | 53.38 | 54.98 | 1,860,777 | +1.26(+2.34%) |
Feb 12, 2014 | 53.89 | 54.31 | 53.36 | 53.72 | 1,770,309 | +0.09(+0.17%) |
Feb 11, 2014 | 52.43 | 53.71 | 52.23 | 53.63 | 1,862,437 | +1.44(+2.75%) |
Feb 10, 2014 | 53.13 | 53.17 | 51.75 | 52.19 | 3,056,007 | -0.88(-1.65%) |
Feb 07, 2014 | 53.27 | 53.68 | 52.89 | 53.07 | 2,350,685 | +0.18(+0.35%) |
Feb 06, 2014 | 52.09 | 52.92 | 51.95 | 52.89 | 2,894,004 | +1.19(+2.31%) |
Feb 05, 2014 | 51.62 | 51.98 | 51.10 | 51.70 | 1,812,153 | -0.08(-0.15%) |
Feb 04, 2014 | 51.76 | 52.08 | 50.62 | 51.77 | 3,581,328 | -0.75(-1.43%) |