Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.40 | 67.40 | 66.52 | 66.71 | 4,029,838 | -0.78(-1.16%) |
Apr 29, 2014 | 67.76 | 68.43 | 67.45 | 67.49 | 4,696,274 | +0.13(+0.20%) |
Apr 28, 2014 | 67.43 | 67.75 | 66.99 | 67.36 | 6,063,894 | +0.22(+0.32%) |
Apr 25, 2014 | 67.68 | 67.71 | 67.08 | 67.15 | 3,520,773 | -0.54(-0.79%) |
Apr 24, 2014 | 67.63 | 67.85 | 67.06 | 67.68 | 2,829,750 | +0.26(+0.38%) |
Apr 23, 2014 | 67.36 | 67.94 | 67.31 | 67.42 | 4,275,626 | -0.11(-0.17%) |
Apr 22, 2014 | 67.73 | 68.06 | 67.43 | 67.54 | 4,700,848 | -0.36(-0.53%) |
Apr 21, 2014 | 67.40 | 67.93 | 67.31 | 67.90 | 3,908,253 | +0.59(+0.88%) |
Apr 17, 2014 | 66.48 | 67.31 | 67.31 | 67.31 | 6,893,127 | +0.55(+0.82%) |
Apr 16, 2014 | 66.64 | 66.87 | 66.28 | 66.76 | 5,462,183 | +0.63(+0.96%) |
Apr 15, 2014 | 65.74 | 66.31 | 65.31 | 66.12 | 5,762,939 | +0.40(+0.62%) |
Apr 14, 2014 | 65.51 | 66.04 | 65.01 | 65.72 | 4,219,633 | +0.69(+1.06%) |
Apr 11, 2014 | 65.56 | 66.25 | 65.03 | 65.03 | 7,337,423 | -0.77(-1.18%) |
Apr 10, 2014 | 66.74 | 67.16 | 65.74 | 65.80 | 5,946,710 | -1.07(-1.59%) |
Apr 09, 2014 | 66.47 | 66.91 | 66.07 | 66.87 | 4,461,064 | +0.71(+1.07%) |
Apr 08, 2014 | 65.37 | 66.20 | 64.99 | 66.16 | 4,734,330 | +0.95(+1.45%) |
Apr 07, 2014 | 66.00 | 66.06 | 65.19 | 65.21 | 6,364,724 | -0.67(-1.02%) |
Apr 04, 2014 | 67.55 | 67.57 | 65.74 | 65.88 | 8,060,957 | -1.37(-2.03%) |
Apr 03, 2014 | 67.20 | 67.35 | 66.91 | 67.24 | 5,120,788 | +0.34(+0.51%) |
Apr 02, 2014 | 65.92 | 67.10 | 65.76 | 66.90 | 9,438,068 | +0.78(+1.18%) |
Apr 01, 2014 | 66.46 | 66.47 | 65.92 | 66.12 | 6,330,385 | -0.27(-0.41%) |
Mar 31, 2014 | 66.90 | 66.92 | 66.21 | 66.39 | 5,569,642 | -0.18(-0.27%) |
Mar 28, 2014 | 66.23 | 66.60 | 65.70 | 66.57 | 6,119,627 | +0.63(+0.96%) |
Mar 27, 2014 | 65.17 | 66.07 | 64.83 | 65.94 | 6,247,778 | +0.77(+1.18%) |
Mar 26, 2014 | 66.07 | 66.16 | 65.06 | 65.17 | 7,539,518 | -0.77(-1.17%) |
Mar 25, 2014 | 65.88 | 66.28 | 65.60 | 65.95 | 6,207,642 | +0.54(+0.83%) |
Mar 24, 2014 | 65.77 | 65.92 | 64.99 | 65.40 | 6,294,817 | -0.14(-0.21%) |
Mar 21, 2014 | 65.06 | 66.22 | 64.60 | 65.54 | 15,768,406 | +0.79(+1.23%) |
Mar 20, 2014 | 66.01 | 66.02 | 63.54 | 64.75 | 15,595,105 | -1.54(-2.32%) |
Mar 19, 2014 | 67.76 | 67.85 | 65.86 | 66.29 | 6,591,056 | -1.48(-2.18%) |
Mar 18, 2014 | 67.66 | 68.17 | 67.29 | 67.77 | 4,139,576 | +0.29(+0.42%) |
Mar 17, 2014 | 67.33 | 67.58 | 67.15 | 67.48 | 3,511,231 | +0.23(+0.34%) |
Mar 14, 2014 | 66.47 | 67.29 | 66.39 | 67.25 | 4,235,889 | +0.49(+0.74%) |
Mar 13, 2014 | 67.38 | 67.53 | 66.56 | 66.76 | 3,763,023 | -0.40(-0.60%) |
Mar 12, 2014 | 66.79 | 67.22 | 66.57 | 67.16 | 4,369,938 | -0.01(-0.02%) |
Mar 11, 2014 | 67.86 | 67.91 | 66.94 | 67.17 | 3,575,513 | -0.56(-0.83%) |
Mar 10, 2014 | 67.68 | 67.84 | 67.32 | 67.74 | 3,441,386 | +0.06(+0.09%) |
Mar 07, 2014 | 67.78 | 67.87 | 67.13 | 67.68 | 4,264,539 | +0.60(+0.89%) |
Mar 06, 2014 | 66.92 | 67.27 | 66.76 | 67.08 | 4,274,778 | +0.10(+0.15%) |
Mar 05, 2014 | 67.40 | 67.60 | 66.92 | 66.98 | 4,400,307 | -0.26(-0.38%) |
Mar 04, 2014 | 66.77 | 67.55 | 66.67 | 67.23 | 4,782,458 | +0.81(+1.22%) |
Mar 03, 2014 | 66.25 | 66.99 | 66.03 | 66.43 | 4,918,081 | -0.33(-0.49%) |
Feb 28, 2014 | 66.22 | 67.20 | 66.22 | 66.75 | 5,781,690 | +0.68(+1.04%) |
Feb 27, 2014 | 65.76 | 66.08 | 65.48 | 66.07 | 4,109,368 | +0.23(+0.35%) |
Feb 26, 2014 | 66.39 | 66.39 | 65.44 | 65.84 | 5,422,972 | -0.43(-0.65%) |
Feb 25, 2014 | 66.30 | 66.43 | 65.78 | 66.27 | 4,193,961 | -0.17(-0.26%) |
Feb 24, 2014 | 66.39 | 66.79 | 66.28 | 66.44 | 6,689,763 | +0.47(+0.71%) |
Feb 21, 2014 | 65.92 | 66.37 | 65.64 | 65.97 | 5,344,840 | -0.01(-0.01%) |
Feb 20, 2014 | 65.70 | 66.11 | 65.53 | 65.98 | 5,531,839 | +0.32(+0.48%) |
Feb 19, 2014 | 66.43 | 66.74 | 65.61 | 65.66 | 7,766,568 | -0.93(-1.39%) |
Feb 18, 2014 | 66.46 | 66.76 | 65.91 | 66.58 | 8,382,587 | +0.36(+0.54%) |
Feb 14, 2014 | 65.46 | 66.22 | 66.22 | 66.22 | 13,228,124 | +2.41(+3.78%) |
Feb 13, 2014 | 63.22 | 63.98 | 63.04 | 63.81 | 5,361,158 | +0.06(+0.09%) |
Feb 12, 2014 | 63.68 | 64.11 | 63.52 | 63.76 | 4,843,588 | +0.41(+0.64%) |
Feb 11, 2014 | 62.79 | 63.69 | 62.75 | 63.35 | 5,449,315 | +0.63(+1.00%) |
Feb 10, 2014 | 62.55 | 63.02 | 62.35 | 62.72 | 6,283,507 | +0.07(+0.11%) |
Feb 07, 2014 | 61.41 | 62.87 | 61.10 | 62.65 | 7,167,856 | +1.46(+2.38%) |
Feb 06, 2014 | 60.59 | 61.52 | 60.59 | 61.19 | 7,770,227 | +0.82(+1.36%) |
Feb 05, 2014 | 60.45 | 60.70 | 59.41 | 60.37 | 8,083,858 | +0.10(+0.17%) |
Feb 04, 2014 | 60.46 | 60.89 | 59.88 | 60.26 | 8,947,077 | -0.07(-0.11%) |