Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.87 | 58.39 | 57.25 | 58.11 | 735,258 | -0.43(-0.73%) |
Apr 29, 2014 | 57.52 | 59.12 | 57.45 | 58.54 | 638,863 | +1.05(+1.83%) |
Apr 28, 2014 | 57.97 | 58.23 | 57.09 | 57.49 | 475,996 | -0.49(-0.85%) |
Apr 25, 2014 | 57.58 | 58.38 | 57.23 | 57.98 | 507,781 | +0.82(+1.43%) |
Apr 24, 2014 | 57.26 | 58.64 | 56.94 | 57.16 | 564,203 | -1.01(-1.74%) |
Apr 23, 2014 | 56.72 | 58.54 | 56.54 | 58.17 | 537,145 | +1.45(+2.55%) |
Apr 22, 2014 | 56.15 | 57.04 | 55.75 | 56.73 | 691,455 | +0.56(+1.00%) |
Apr 21, 2014 | 57.10 | 57.52 | 54.92 | 56.16 | 935,333 | -0.63(-1.11%) |
Apr 17, 2014 | 57.09 | 56.80 | 56.80 | 56.80 | 510,351 | -0.42(-0.74%) |
Apr 16, 2014 | 57.99 | 58.12 | 56.87 | 57.22 | 845,986 | -0.83(-1.42%) |
Apr 15, 2014 | 57.58 | 58.37 | 56.95 | 58.04 | 881,922 | -1.36(-2.29%) |
Apr 14, 2014 | 58.76 | 60.75 | 58.25 | 59.40 | 864,832 | +1.43(+2.47%) |
Apr 11, 2014 | 58.66 | 59.21 | 57.76 | 57.97 | 511,573 | -0.79(-1.34%) |
Apr 10, 2014 | 59.01 | 59.89 | 58.21 | 58.76 | 997,445 | -0.08(-0.13%) |
Apr 09, 2014 | 58.53 | 59.52 | 57.61 | 58.84 | 690,045 | -0.18(-0.31%) |
Apr 08, 2014 | 57.69 | 59.15 | 57.61 | 59.02 | 1,102,619 | +2.11(+3.70%) |
Apr 07, 2014 | 56.74 | 57.79 | 56.42 | 56.92 | 1,026,414 | +0.29(+0.51%) |
Apr 04, 2014 | 56.41 | 57.28 | 55.89 | 56.63 | 944,526 | +1.33(+2.40%) |
Apr 03, 2014 | 55.64 | 55.76 | 54.73 | 55.30 | 811,784 | -0.69(-1.24%) |
Apr 02, 2014 | 56.11 | 56.60 | 55.76 | 56.00 | 713,724 | +0.75(+1.37%) |
Apr 01, 2014 | 54.91 | 55.71 | 54.70 | 55.24 | 714,037 | +0.45(+0.83%) |
Mar 31, 2014 | 55.45 | 56.48 | 54.59 | 54.79 | 685,094 | -0.77(-1.39%) |
Mar 28, 2014 | 55.11 | 56.14 | 54.61 | 55.56 | 717,608 | +0.24(+0.44%) |
Mar 27, 2014 | 54.29 | 55.38 | 54.26 | 55.31 | 907,066 | +0.62(+1.14%) |
Mar 26, 2014 | 57.37 | 57.37 | 54.63 | 54.69 | 1,084,879 | -1.98(-3.49%) |
Mar 25, 2014 | 56.18 | 57.34 | 56.03 | 56.67 | 754,486 | +0.69(+1.23%) |
Mar 24, 2014 | 58.98 | 59.14 | 55.74 | 55.98 | 1,571,901 | -3.85(-6.43%) |
Mar 21, 2014 | 61.23 | 62.00 | 59.78 | 59.83 | 1,856,408 | -0.71(-1.17%) |
Mar 20, 2014 | 59.30 | 61.09 | 58.85 | 60.53 | 834,492 | +0.60(+1.01%) |
Mar 19, 2014 | 60.86 | 61.60 | 59.74 | 59.93 | 1,240,055 | -1.75(-2.84%) |
Mar 18, 2014 | 60.99 | 62.46 | 60.51 | 61.68 | 904,518 | -0.11(-0.18%) |
Mar 17, 2014 | 62.62 | 63.19 | 61.71 | 61.79 | 1,064,707 | -0.49(-0.79%) |
Mar 14, 2014 | 63.26 | 63.78 | 62.19 | 62.28 | 1,112,160 | -0.66(-1.04%) |
Mar 13, 2014 | 61.67 | 63.49 | 61.01 | 62.94 | 1,258,371 | +1.26(+2.04%) |
Mar 12, 2014 | 60.98 | 61.73 | 60.64 | 61.68 | 971,932 | +1.56(+2.59%) |
Mar 11, 2014 | 60.65 | 61.07 | 59.33 | 60.12 | 742,156 | -0.08(-0.13%) |
Mar 10, 2014 | 59.83 | 60.41 | 59.15 | 60.20 | 792,331 | +0.04(+0.06%) |
Mar 07, 2014 | 60.38 | 60.60 | 58.97 | 60.17 | 838,032 | -1.13(-1.84%) |
Mar 06, 2014 | 60.53 | 61.45 | 60.29 | 61.30 | 781,420 | +0.92(+1.52%) |
Mar 05, 2014 | 60.46 | 61.11 | 59.74 | 60.38 | 720,688 | -0.02(-0.03%) |
Mar 04, 2014 | 59.83 | 60.81 | 59.22 | 60.39 | 738,880 | +0.14(+0.23%) |
Mar 03, 2014 | 61.02 | 61.63 | 59.85 | 60.25 | 997,929 | +0.14(+0.23%) |
Feb 28, 2014 | 59.99 | 60.67 | 59.50 | 60.11 | 962,122 | +0.28(+0.47%) |
Feb 27, 2014 | 59.35 | 60.44 | 58.98 | 59.83 | 871,521 | +0.50(+0.84%) |
Feb 26, 2014 | 58.64 | 60.32 | 58.44 | 59.34 | 1,153,835 | +0.89(+1.53%) |
Feb 25, 2014 | 58.84 | 59.54 | 57.60 | 58.44 | 1,352,131 | -1.05(-1.76%) |
Feb 24, 2014 | 59.53 | 60.76 | 59.10 | 59.49 | 1,136,236 | +0.78(+1.33%) |
Feb 21, 2014 | 59.45 | 59.53 | 57.88 | 58.72 | 1,676,116 | -0.63(-1.06%) |
Feb 20, 2014 | 57.46 | 59.40 | 57.12 | 59.34 | 1,000,135 | +1.82(+3.16%) |
Feb 19, 2014 | 58.39 | 59.17 | 57.25 | 57.53 | 1,115,653 | -1.37(-2.33%) |
Feb 18, 2014 | 58.93 | 59.23 | 57.74 | 58.90 | 1,339,868 | +0.45(+0.76%) |
Feb 14, 2014 | 58.69 | 58.45 | 58.45 | 58.45 | 1,689,895 | +0.80(+1.40%) |
Feb 13, 2014 | 55.30 | 57.81 | 55.30 | 57.65 | 1,101,239 | +2.33(+4.21%) |
Feb 12, 2014 | 56.50 | 56.78 | 54.94 | 55.32 | 1,682,565 | -1.72(-3.02%) |
Feb 11, 2014 | 55.67 | 57.70 | 55.33 | 57.04 | 1,742,535 | +2.33(+4.25%) |
Feb 10, 2014 | 54.66 | 55.71 | 54.24 | 54.72 | 1,686,228 | +0.87(+1.61%) |
Feb 07, 2014 | 51.81 | 53.99 | 51.55 | 53.85 | 1,408,160 | +2.33(+4.52%) |
Feb 06, 2014 | 51.89 | 52.42 | 51.29 | 51.52 | 1,493,067 | +0.02(+0.03%) |
Feb 05, 2014 | 50.57 | 51.85 | 49.69 | 51.51 | 2,122,328 | +1.87(+3.77%) |
Feb 04, 2014 | 47.87 | 49.69 | 47.43 | 49.63 | 1,212,478 | +1.64(+3.43%) |