Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.02 | 69.58 | 68.94 | 69.57 | 58,292 | +0.35(+0.50%) |
Apr 29, 2014 | 69.08 | 69.38 | 68.76 | 69.22 | 80,590 | +0.47(+0.69%) |
Apr 28, 2014 | 69.53 | 69.68 | 67.76 | 68.75 | 330,815 | -0.39(-0.57%) |
Apr 25, 2014 | 70.76 | 70.76 | 69.01 | 69.14 | 98,118 | -2.34(-3.27%) |
Apr 24, 2014 | 71.63 | 71.67 | 70.57 | 71.48 | 92,821 | +0.40(+0.56%) |
Apr 23, 2014 | 71.22 | 71.39 | 70.90 | 71.08 | 225,631 | -0.06(-0.09%) |
Apr 22, 2014 | 70.67 | 71.33 | 70.52 | 71.14 | 232,719 | +0.63(+0.90%) |
Apr 21, 2014 | 70.36 | 70.53 | 69.63 | 70.51 | 167,580 | +0.63(+0.90%) |
Apr 17, 2014 | 69.02 | 69.88 | 69.88 | 69.88 | 132,886 | +1.29(+1.88%) |
Apr 16, 2014 | 68.89 | 68.94 | 67.60 | 68.59 | 221,411 | -0.12(-0.17%) |
Apr 15, 2014 | 68.38 | 68.91 | 67.51 | 68.70 | 179,045 | +0.44(+0.65%) |
Apr 14, 2014 | 68.27 | 68.62 | 67.62 | 68.26 | 480,106 | +0.54(+0.80%) |
Apr 11, 2014 | 68.02 | 68.97 | 67.54 | 67.72 | 438,402 | -1.08(-1.56%) |
Apr 10, 2014 | 71.10 | 71.10 | 68.72 | 68.79 | 488,828 | -2.20(-3.09%) |
Apr 09, 2014 | 70.57 | 71.03 | 70.22 | 70.99 | 65,191 | +0.74(+1.05%) |
Apr 08, 2014 | 69.45 | 70.30 | 69.44 | 70.25 | 67,894 | +0.91(+1.31%) |
Apr 07, 2014 | 69.80 | 70.38 | 68.95 | 69.34 | 298,747 | -0.63(-0.90%) |
Apr 04, 2014 | 72.58 | 72.58 | 69.88 | 69.98 | 366,397 | -2.04(-2.83%) |
Apr 03, 2014 | 72.02 | 72.67 | 71.72 | 72.01 | 132,860 | +0.11(+0.15%) |
Apr 02, 2014 | 72.15 | 72.15 | 71.53 | 71.91 | 203,410 | -0.11(-0.15%) |
Apr 01, 2014 | 71.21 | 72.01 | 71.19 | 72.01 | 232,713 | +1.13(+1.59%) |
Mar 31, 2014 | 70.33 | 71.11 | 70.21 | 70.88 | 260,946 | +1.14(+1.63%) |
Mar 28, 2014 | 69.50 | 70.30 | 69.46 | 69.74 | 80,297 | +0.45(+0.65%) |
Mar 27, 2014 | 69.82 | 70.05 | 69.10 | 69.29 | 203,697 | -0.52(-0.74%) |
Mar 26, 2014 | 71.36 | 71.36 | 69.81 | 69.81 | 143,976 | -0.80(-1.13%) |
Mar 25, 2014 | 70.41 | 71.00 | 70.24 | 70.61 | 115,862 | +0.52(+0.75%) |
Mar 24, 2014 | 70.71 | 70.77 | 69.52 | 70.08 | 273,445 | -0.28(-0.40%) |
Mar 21, 2014 | 71.21 | 71.29 | 70.21 | 70.37 | 148,784 | -0.62(-0.87%) |
Mar 20, 2014 | 69.53 | 71.02 | 69.41 | 70.99 | 200,545 | +1.29(+1.85%) |
Mar 19, 2014 | 69.78 | 70.17 | 69.29 | 69.70 | 294,980 | -0.06(-0.09%) |
Mar 18, 2014 | 69.04 | 69.79 | 68.78 | 69.76 | 202,272 | +0.99(+1.44%) |
Mar 17, 2014 | 68.37 | 69.01 | 68.37 | 68.77 | 56,521 | +0.84(+1.24%) |
Mar 14, 2014 | 68.24 | 68.51 | 67.92 | 67.93 | 67,065 | -0.39(-0.57%) |
Mar 13, 2014 | 69.65 | 69.76 | 67.96 | 68.32 | 292,423 | -1.13(-1.62%) |
Mar 12, 2014 | 68.58 | 69.47 | 68.45 | 69.44 | 54,735 | +0.55(+0.80%) |
Mar 11, 2014 | 69.42 | 69.60 | 68.70 | 68.89 | 67,111 | -0.38(-0.55%) |
Mar 10, 2014 | 69.42 | 69.55 | 68.96 | 69.28 | 56,419 | -0.12(-0.17%) |
Mar 07, 2014 | 69.92 | 69.92 | 69.18 | 69.39 | 252,513 | -0.08(-0.11%) |
Mar 06, 2014 | 69.20 | 69.53 | 68.95 | 69.47 | 160,758 | +0.48(+0.69%) |
Mar 05, 2014 | 68.97 | 69.18 | 68.74 | 68.99 | 108,618 | +0.13(+0.19%) |
Mar 04, 2014 | 68.54 | 68.97 | 68.54 | 68.86 | 334,319 | +1.20(+1.77%) |
Mar 03, 2014 | 67.55 | 67.79 | 67.08 | 67.66 | 101,280 | -0.43(-0.63%) |
Feb 28, 2014 | 68.15 | 68.34 | 67.62 | 68.09 | 61,517 | -0.05(-0.08%) |
Feb 27, 2014 | 68.13 | 68.26 | 67.68 | 68.14 | 73,917 | -0.01(-0.01%) |
Feb 26, 2014 | 67.92 | 68.63 | 67.86 | 68.15 | 61,765 | +0.46(+0.68%) |
Feb 25, 2014 | 67.89 | 68.11 | 67.37 | 67.69 | 91,377 | -0.36(-0.53%) |
Feb 24, 2014 | 68.04 | 68.47 | 68.04 | 68.05 | 62,778 | +0.27(+0.39%) |
Feb 21, 2014 | 68.21 | 68.34 | 67.60 | 67.79 | 146,687 | -0.29(-0.43%) |
Feb 20, 2014 | 67.64 | 68.15 | 67.52 | 68.08 | 107,120 | +0.46(+0.68%) |
Feb 19, 2014 | 67.50 | 67.92 | 67.43 | 67.62 | 52,500 | -0.06(-0.09%) |
Feb 18, 2014 | 67.59 | 67.73 | 67.17 | 67.68 | 63,702 | +0.18(+0.26%) |
Feb 14, 2014 | 66.99 | 67.50 | 67.50 | 67.50 | 438,378 | +0.43(+0.65%) |
Feb 13, 2014 | 66.01 | 67.09 | 65.89 | 67.07 | 130,531 | +0.75(+1.14%) |
Feb 12, 2014 | 65.91 | 66.38 | 65.91 | 66.31 | 153,258 | +0.58(+0.88%) |
Feb 11, 2014 | 64.99 | 65.90 | 64.99 | 65.74 | 309,531 | +0.85(+1.31%) |
Feb 10, 2014 | 64.65 | 64.96 | 64.60 | 64.88 | 130,297 | +0.33(+0.51%) |
Feb 07, 2014 | 63.80 | 64.62 | 63.59 | 64.56 | 149,984 | +1.00(+1.58%) |
Feb 06, 2014 | 62.67 | 63.65 | 62.67 | 63.55 | 171,269 | +0.99(+1.59%) |
Feb 05, 2014 | 62.21 | 62.82 | 61.84 | 62.56 | 227,786 | +0.08(+0.13%) |
Feb 04, 2014 | 62.56 | 62.59 | 62.12 | 62.48 | 356,822 | +0.11(+0.17%) |