Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.30 | 67.38 | 67.23 | 67.30 | 2,349,204 | +0.05(+0.07%) |
Apr 29, 2014 | 67.30 | 67.30 | 67.22 | 67.25 | 1,542,942 | -0.02(-0.02%) |
Apr 28, 2014 | 67.20 | 67.27 | 67.14 | 67.27 | 1,625,248 | +0.10(+0.15%) |
Apr 25, 2014 | 67.18 | 67.23 | 67.11 | 67.17 | 1,819,225 | +0.02(+0.02%) |
Apr 24, 2014 | 67.20 | 67.22 | 67.07 | 67.15 | 3,298,603 | -0.03(-0.05%) |
Apr 23, 2014 | 67.20 | 67.21 | 67.14 | 67.18 | 2,372,241 | +0.02(+0.02%) |
Apr 22, 2014 | 67.18 | 67.20 | 67.10 | 67.17 | 2,887,733 | +0.05(+0.07%) |
Apr 21, 2014 | 67.12 | 67.20 | 67.10 | 67.12 | 1,548,554 | +0.03(+0.05%) |
Apr 17, 2014 | 67.07 | 67.09 | 67.09 | 67.09 | 1,465,899 | -0.11(-0.17%) |
Apr 16, 2014 | 67.23 | 67.23 | 67.10 | 67.20 | 1,952,488 | +0.08(+0.12%) |
Apr 15, 2014 | 67.12 | 67.18 | 67.01 | 67.12 | 5,065,794 | +0.03(+0.05%) |
Apr 14, 2014 | 66.91 | 67.14 | 66.91 | 67.09 | 3,670,951 | +0.28(+0.41%) |
Apr 11, 2014 | 66.99 | 67.03 | 66.78 | 66.81 | 8,339,695 | -0.24(-0.36%) |
Apr 10, 2014 | 67.27 | 67.27 | 67.05 | 67.05 | 2,748,754 | -0.16(-0.24%) |
Apr 09, 2014 | 67.17 | 67.25 | 67.07 | 67.22 | 2,571,034 | +0.07(+0.10%) |
Apr 08, 2014 | 67.05 | 67.15 | 66.99 | 67.15 | 2,666,018 | +0.15(+0.22%) |
Apr 07, 2014 | 67.07 | 67.12 | 67.01 | 67.01 | 2,010,968 | -0.08(-0.12%) |
Apr 04, 2014 | 67.12 | 67.15 | 67.05 | 67.09 | 3,435,339 | +0.11(+0.17%) |
Apr 03, 2014 | 67.02 | 67.05 | 66.96 | 66.97 | 1,265,717 | +0.02(+0.02%) |
Apr 02, 2014 | 66.96 | 67.01 | 66.92 | 66.96 | 1,620,020 | +0.00(+0.00%) |
Apr 01, 2014 | 66.97 | 67.01 | 66.92 | 66.96 | 4,078,015 | +0.03(+0.04%) |
Mar 31, 2014 | 66.94 | 66.96 | 66.90 | 66.93 | 1,476,697 | +0.08(+0.12%) |
Mar 28, 2014 | 66.85 | 66.90 | 66.79 | 66.85 | 1,090,416 | +0.08(+0.12%) |
Mar 27, 2014 | 66.81 | 66.81 | 66.68 | 66.77 | 1,792,533 | +0.03(+0.05%) |
Mar 26, 2014 | 66.85 | 66.91 | 66.73 | 66.73 | 2,102,071 | -0.05(-0.07%) |
Mar 25, 2014 | 66.78 | 66.85 | 66.75 | 66.78 | 1,539,330 | +0.03(+0.05%) |
Mar 24, 2014 | 66.75 | 66.77 | 66.62 | 66.75 | 1,848,263 | +0.15(+0.22%) |
Mar 21, 2014 | 66.67 | 66.73 | 66.56 | 66.60 | 2,072,309 | -0.06(-0.10%) |
Mar 20, 2014 | 66.39 | 66.67 | 66.39 | 66.67 | 2,071,183 | +0.23(+0.34%) |
Mar 19, 2014 | 66.73 | 66.75 | 66.36 | 66.44 | 4,930,060 | -0.23(-0.34%) |
Mar 18, 2014 | 66.57 | 66.71 | 66.54 | 66.67 | 1,979,470 | +0.21(+0.32%) |
Mar 17, 2014 | 66.49 | 66.57 | 66.46 | 66.46 | 1,729,512 | +0.06(+0.10%) |
Mar 14, 2014 | 66.43 | 66.52 | 66.39 | 66.39 | 1,728,040 | -0.10(-0.15%) |
Mar 13, 2014 | 66.62 | 66.64 | 66.38 | 66.49 | 3,650,473 | -0.10(-0.15%) |
Mar 12, 2014 | 66.57 | 66.64 | 66.51 | 66.59 | 2,290,060 | +0.02(+0.02%) |
Mar 11, 2014 | 66.60 | 66.65 | 66.51 | 66.57 | 1,581,994 | +0.03(+0.05%) |
Mar 10, 2014 | 66.54 | 66.59 | 66.49 | 66.54 | 2,429,542 | -0.03(-0.05%) |
Mar 07, 2014 | 66.73 | 66.77 | 66.52 | 66.57 | 4,729,342 | -0.19(-0.29%) |
Mar 06, 2014 | 66.91 | 66.98 | 66.77 | 66.77 | 1,077,817 | -0.16(-0.24%) |
Mar 05, 2014 | 66.99 | 66.99 | 66.86 | 66.93 | 2,318,658 | -0.05(-0.07%) |
Mar 04, 2014 | 66.91 | 66.98 | 66.87 | 66.98 | 1,915,619 | +0.16(+0.24%) |
Mar 03, 2014 | 66.80 | 66.85 | 66.57 | 66.81 | 2,670,193 | -0.13(-0.19%) |
Feb 28, 2014 | 66.81 | 66.94 | 66.73 | 66.94 | 1,609,675 | +0.16(+0.24%) |
Feb 27, 2014 | 66.70 | 66.81 | 66.68 | 66.78 | 1,080,076 | +0.13(+0.19%) |
Feb 26, 2014 | 66.68 | 66.70 | 66.59 | 66.65 | 1,927,698 | +0.06(+0.10%) |
Feb 25, 2014 | 66.55 | 66.65 | 66.17 | 66.59 | 3,511,256 | +0.15(+0.22%) |
Feb 24, 2014 | 66.43 | 66.55 | 66.33 | 66.44 | 1,798,376 | +0.11(+0.17%) |
Feb 21, 2014 | 66.33 | 66.38 | 66.29 | 66.33 | 1,351,455 | +0.11(+0.17%) |
Feb 20, 2014 | 66.12 | 66.28 | 66.04 | 66.22 | 2,444,182 | +0.19(+0.29%) |
Feb 19, 2014 | 66.17 | 66.22 | 66.01 | 66.02 | 3,040,390 | -0.06(-0.10%) |
Feb 18, 2014 | 66.09 | 66.17 | 66.01 | 66.09 | 3,744,702 | +0.06(+0.10%) |
Feb 14, 2014 | 65.93 | 66.02 | 66.02 | 66.02 | 1,241,851 | +0.13(+0.20%) |
Feb 13, 2014 | 65.80 | 65.96 | 65.76 | 65.89 | 1,889,244 | +0.11(+0.17%) |
Feb 12, 2014 | 65.88 | 65.89 | 65.75 | 65.78 | 1,384,462 | -0.05(-0.07%) |
Feb 11, 2014 | 65.70 | 65.86 | 65.67 | 65.83 | 3,690,512 | +0.16(+0.25%) |
Feb 10, 2014 | 65.67 | 65.73 | 65.59 | 65.67 | 3,166,273 | +0.02(+0.02%) |
Feb 07, 2014 | 65.55 | 65.67 | 65.46 | 65.65 | 4,661,825 | +0.29(+0.44%) |
Feb 06, 2014 | 65.30 | 65.39 | 65.18 | 65.36 | 1,775,164 | +0.21(+0.32%) |
Feb 05, 2014 | 65.23 | 65.25 | 65.10 | 65.15 | 4,182,484 | +0.02(+0.02%) |
Feb 04, 2014 | 65.28 | 65.35 | 65.14 | 65.14 | 3,835,178 | -0.02(-0.02%) |