Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.04 | 69.60 | 68.95 | 69.58 | 58,279 | +0.35(+0.50%) |
Apr 29, 2014 | 69.09 | 69.39 | 68.77 | 69.23 | 80,573 | +0.47(+0.69%) |
Apr 28, 2014 | 69.55 | 69.70 | 67.78 | 68.76 | 330,745 | -0.39(-0.57%) |
Apr 25, 2014 | 70.77 | 70.77 | 69.02 | 69.15 | 98,097 | -2.34(-3.27%) |
Apr 24, 2014 | 71.65 | 71.69 | 70.59 | 71.49 | 92,801 | +0.40(+0.56%) |
Apr 23, 2014 | 71.24 | 71.41 | 70.92 | 71.09 | 225,584 | -0.06(-0.09%) |
Apr 22, 2014 | 70.68 | 71.34 | 70.53 | 71.16 | 232,669 | +0.63(+0.90%) |
Apr 21, 2014 | 70.37 | 70.54 | 69.64 | 70.52 | 167,544 | +0.63(+0.90%) |
Apr 17, 2014 | 69.03 | 69.89 | 69.89 | 69.89 | 132,857 | +1.29(+1.88%) |
Apr 16, 2014 | 68.91 | 68.95 | 67.62 | 68.60 | 221,364 | -0.12(-0.17%) |
Apr 15, 2014 | 68.40 | 68.92 | 67.53 | 68.72 | 179,007 | +0.44(+0.65%) |
Apr 14, 2014 | 68.28 | 68.64 | 67.63 | 68.27 | 480,004 | +0.54(+0.80%) |
Apr 11, 2014 | 68.03 | 68.99 | 67.55 | 67.73 | 438,309 | -1.08(-1.56%) |
Apr 10, 2014 | 71.11 | 71.11 | 68.74 | 68.81 | 488,724 | -2.20(-3.09%) |
Apr 09, 2014 | 70.59 | 71.04 | 70.24 | 71.00 | 65,177 | +0.74(+1.05%) |
Apr 08, 2014 | 69.47 | 70.31 | 69.46 | 70.27 | 67,880 | +0.91(+1.31%) |
Apr 07, 2014 | 69.81 | 70.39 | 68.97 | 69.36 | 298,684 | -0.63(-0.90%) |
Apr 04, 2014 | 72.60 | 72.60 | 69.89 | 69.99 | 366,320 | -2.04(-2.83%) |
Apr 03, 2014 | 72.04 | 72.69 | 71.73 | 72.03 | 132,832 | +0.11(+0.15%) |
Apr 02, 2014 | 72.16 | 72.17 | 71.55 | 71.92 | 203,366 | -0.11(-0.15%) |
Apr 01, 2014 | 71.23 | 72.03 | 71.21 | 72.03 | 232,664 | +1.13(+1.59%) |
Mar 31, 2014 | 70.35 | 71.12 | 70.22 | 70.90 | 260,891 | +1.14(+1.63%) |
Mar 28, 2014 | 69.52 | 70.31 | 69.47 | 69.76 | 80,280 | +0.45(+0.65%) |
Mar 27, 2014 | 69.84 | 70.06 | 69.12 | 69.31 | 203,654 | -0.52(-0.74%) |
Mar 26, 2014 | 71.38 | 71.38 | 69.82 | 69.82 | 143,946 | -0.80(-1.13%) |
Mar 25, 2014 | 70.43 | 71.01 | 70.26 | 70.62 | 115,838 | +0.52(+0.75%) |
Mar 24, 2014 | 70.73 | 70.78 | 69.53 | 70.10 | 273,388 | -0.28(-0.40%) |
Mar 21, 2014 | 71.23 | 71.31 | 70.22 | 70.38 | 148,753 | -0.62(-0.87%) |
Mar 20, 2014 | 69.55 | 71.04 | 69.42 | 71.00 | 200,503 | +1.29(+1.85%) |
Mar 19, 2014 | 69.80 | 70.19 | 69.31 | 69.72 | 294,917 | -0.06(-0.09%) |
Mar 18, 2014 | 69.05 | 69.81 | 68.79 | 69.78 | 202,230 | +0.99(+1.44%) |
Mar 17, 2014 | 68.39 | 69.02 | 68.39 | 68.79 | 56,509 | +0.84(+1.24%) |
Mar 14, 2014 | 68.25 | 68.53 | 67.93 | 67.94 | 67,051 | -0.39(-0.57%) |
Mar 13, 2014 | 69.66 | 69.77 | 67.98 | 68.33 | 292,361 | -1.13(-1.62%) |
Mar 12, 2014 | 68.60 | 69.49 | 68.47 | 69.46 | 54,724 | +0.55(+0.80%) |
Mar 11, 2014 | 69.43 | 69.62 | 68.71 | 68.91 | 67,097 | -0.38(-0.55%) |
Mar 10, 2014 | 69.43 | 69.57 | 68.97 | 69.29 | 56,407 | -0.12(-0.17%) |
Mar 07, 2014 | 69.94 | 69.94 | 69.19 | 69.41 | 252,459 | -0.08(-0.11%) |
Mar 06, 2014 | 69.21 | 69.55 | 68.97 | 69.49 | 160,724 | +0.48(+0.69%) |
Mar 05, 2014 | 68.98 | 69.19 | 68.76 | 69.01 | 108,595 | +0.13(+0.19%) |
Mar 04, 2014 | 68.55 | 68.99 | 68.55 | 68.87 | 334,248 | +1.20(+1.77%) |
Mar 03, 2014 | 67.56 | 67.81 | 67.09 | 67.68 | 101,258 | -0.43(-0.63%) |
Feb 28, 2014 | 68.16 | 68.36 | 67.63 | 68.10 | 61,504 | -0.05(-0.08%) |
Feb 27, 2014 | 68.15 | 68.27 | 67.69 | 68.16 | 73,902 | -0.01(-0.01%) |
Feb 26, 2014 | 67.93 | 68.64 | 67.87 | 68.16 | 61,752 | +0.46(+0.68%) |
Feb 25, 2014 | 67.91 | 68.12 | 67.39 | 67.70 | 91,358 | -0.36(-0.53%) |
Feb 24, 2014 | 68.06 | 68.49 | 68.06 | 68.07 | 62,765 | +0.27(+0.39%) |
Feb 21, 2014 | 68.23 | 68.35 | 67.62 | 67.80 | 146,656 | -0.29(-0.43%) |
Feb 20, 2014 | 67.66 | 68.16 | 67.53 | 68.09 | 107,097 | +0.46(+0.68%) |
Feb 19, 2014 | 67.52 | 67.93 | 67.45 | 67.63 | 52,489 | -0.06(-0.09%) |
Feb 18, 2014 | 67.61 | 67.75 | 67.19 | 67.69 | 63,689 | +0.18(+0.26%) |
Feb 14, 2014 | 67.00 | 67.52 | 67.52 | 67.52 | 438,285 | +0.43(+0.65%) |
Feb 13, 2014 | 66.03 | 67.11 | 65.90 | 67.08 | 130,504 | +0.75(+1.14%) |
Feb 12, 2014 | 65.93 | 66.40 | 65.93 | 66.33 | 153,226 | +0.58(+0.88%) |
Feb 11, 2014 | 65.01 | 65.91 | 65.01 | 65.75 | 309,466 | +0.85(+1.31%) |
Feb 10, 2014 | 64.66 | 64.98 | 64.61 | 64.90 | 130,269 | +0.33(+0.51%) |
Feb 07, 2014 | 63.82 | 64.63 | 63.60 | 64.57 | 149,952 | +1.00(+1.58%) |
Feb 06, 2014 | 62.68 | 63.67 | 62.68 | 63.57 | 171,233 | +0.99(+1.59%) |
Feb 05, 2014 | 62.23 | 62.83 | 61.86 | 62.57 | 227,738 | +0.08(+0.13%) |
Feb 04, 2014 | 62.57 | 62.60 | 62.13 | 62.49 | 356,746 | +0.11(+0.17%) |