Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.91 | 59.30 | 57.55 | 59.08 | 773,132 | +0.12(+0.20%) |
Apr 29, 2014 | 59.65 | 59.92 | 58.66 | 58.96 | 931,561 | -0.51(-0.85%) |
Apr 28, 2014 | 59.79 | 61.46 | 58.22 | 59.46 | 1,226,294 | +0.47(+0.80%) |
Apr 25, 2014 | 59.29 | 59.61 | 58.78 | 58.99 | 1,213,682 | -0.28(-0.47%) |
Apr 24, 2014 | 59.12 | 59.32 | 58.57 | 59.27 | 1,161,092 | +0.43(+0.74%) |
Apr 23, 2014 | 59.45 | 60.19 | 58.82 | 58.84 | 558,781 | -0.54(-0.91%) |
Apr 22, 2014 | 59.01 | 59.82 | 59.01 | 59.38 | 482,588 | +0.49(+0.83%) |
Apr 21, 2014 | 59.23 | 59.53 | 58.57 | 58.89 | 507,841 | -0.20(-0.34%) |
Apr 17, 2014 | 59.34 | 59.09 | 59.09 | 59.09 | 627,272 | -0.33(-0.55%) |
Apr 16, 2014 | 59.24 | 59.58 | 59.10 | 59.42 | 389,750 | +0.50(+0.84%) |
Apr 15, 2014 | 58.98 | 59.20 | 58.01 | 58.92 | 591,667 | -0.06(-0.11%) |
Apr 14, 2014 | 59.34 | 59.70 | 58.55 | 58.98 | 454,507 | +0.18(+0.30%) |
Apr 11, 2014 | 59.42 | 59.86 | 58.77 | 58.81 | 393,765 | -0.99(-1.66%) |
Apr 10, 2014 | 61.36 | 61.39 | 59.60 | 59.80 | 467,626 | -1.45(-2.37%) |
Apr 09, 2014 | 61.03 | 61.26 | 60.31 | 61.25 | 316,139 | +0.24(+0.39%) |
Apr 08, 2014 | 60.83 | 61.17 | 60.39 | 61.01 | 452,576 | +0.07(+0.12%) |
Apr 07, 2014 | 61.69 | 61.76 | 60.17 | 60.94 | 505,411 | -0.99(-1.59%) |
Apr 04, 2014 | 63.36 | 63.52 | 61.66 | 61.93 | 505,008 | -1.11(-1.76%) |
Apr 03, 2014 | 63.69 | 64.18 | 62.74 | 63.03 | 759,156 | -0.62(-0.97%) |
Apr 02, 2014 | 63.11 | 64.00 | 62.60 | 63.65 | 894,053 | +1.99(+3.23%) |
Apr 01, 2014 | 62.39 | 62.52 | 61.61 | 61.66 | 558,661 | -0.62(-0.99%) |
Mar 31, 2014 | 61.27 | 62.50 | 61.26 | 62.28 | 611,369 | +1.28(+2.10%) |
Mar 28, 2014 | 60.76 | 61.41 | 60.63 | 61.00 | 293,177 | +0.30(+0.49%) |
Mar 27, 2014 | 59.87 | 60.73 | 59.75 | 60.70 | 521,950 | +0.75(+1.24%) |
Mar 26, 2014 | 60.42 | 61.05 | 59.92 | 59.95 | 383,146 | -0.13(-0.21%) |
Mar 25, 2014 | 61.23 | 61.40 | 59.83 | 60.08 | 467,347 | -0.81(-1.33%) |
Mar 24, 2014 | 61.48 | 61.89 | 60.36 | 60.89 | 464,015 | -0.35(-0.58%) |
Mar 21, 2014 | 61.17 | 61.96 | 60.75 | 61.24 | 770,520 | +0.05(+0.08%) |
Mar 20, 2014 | 61.01 | 61.49 | 60.91 | 61.20 | 365,583 | -0.03(-0.05%) |
Mar 19, 2014 | 62.01 | 62.13 | 60.98 | 61.23 | 426,419 | -0.91(-1.46%) |
Mar 18, 2014 | 61.92 | 62.25 | 61.82 | 62.13 | 344,401 | +0.18(+0.28%) |
Mar 17, 2014 | 62.06 | 62.46 | 61.60 | 61.96 | 436,790 | +0.19(+0.31%) |
Mar 14, 2014 | 61.38 | 62.08 | 61.38 | 61.77 | 515,188 | +0.33(+0.54%) |
Mar 13, 2014 | 61.39 | 61.65 | 61.06 | 61.44 | 871,030 | +0.14(+0.24%) |
Mar 12, 2014 | 61.56 | 61.69 | 61.15 | 61.29 | 596,956 | -0.51(-0.82%) |
Mar 11, 2014 | 62.05 | 62.46 | 61.60 | 61.80 | 483,898 | -0.22(-0.35%) |
Mar 10, 2014 | 62.21 | 62.44 | 61.60 | 62.01 | 515,686 | -0.13(-0.21%) |
Mar 07, 2014 | 61.95 | 62.39 | 61.56 | 62.14 | 543,118 | +0.28(+0.45%) |
Mar 06, 2014 | 61.93 | 62.04 | 61.45 | 61.86 | 687,215 | -0.19(-0.31%) |
Mar 05, 2014 | 62.31 | 62.44 | 61.80 | 62.05 | 870,560 | -0.33(-0.53%) |
Mar 04, 2014 | 60.58 | 62.43 | 60.58 | 62.38 | 1,313,495 | +2.06(+3.42%) |
Mar 03, 2014 | 60.00 | 60.57 | 59.73 | 60.32 | 820,947 | +0.05(+0.08%) |
Feb 28, 2014 | 60.13 | 60.38 | 59.73 | 60.27 | 1,074,586 | +0.20(+0.33%) |
Feb 27, 2014 | 59.09 | 60.18 | 58.62 | 60.07 | 1,399,009 | +1.04(+1.76%) |
Feb 26, 2014 | 56.01 | 61.48 | 55.17 | 59.03 | 3,988,929 | +4.02(+7.32%) |
Feb 25, 2014 | 54.24 | 55.06 | 54.11 | 55.01 | 1,527,447 | +0.61(+1.12%) |
Feb 24, 2014 | 54.57 | 54.75 | 54.30 | 54.40 | 1,086,682 | +0.08(+0.15%) |
Feb 21, 2014 | 53.55 | 54.73 | 53.30 | 54.32 | 1,526,654 | +0.85(+1.59%) |
Feb 20, 2014 | 54.18 | 54.34 | 53.19 | 53.47 | 845,575 | -0.94(-1.72%) |
Feb 19, 2014 | 54.65 | 55.08 | 54.38 | 54.41 | 923,618 | -0.39(-0.72%) |
Feb 18, 2014 | 54.37 | 54.89 | 54.32 | 54.80 | 510,875 | +0.55(+1.02%) |
Feb 14, 2014 | 54.23 | 54.25 | 54.25 | 54.25 | 412,459 | -0.18(-0.32%) |
Feb 13, 2014 | 54.22 | 54.53 | 53.98 | 54.42 | 423,178 | +0.44(+0.82%) |
Feb 12, 2014 | 53.73 | 54.20 | 53.58 | 53.98 | 605,393 | +0.25(+0.46%) |
Feb 11, 2014 | 53.19 | 53.77 | 53.17 | 53.73 | 474,625 | +0.61(+1.14%) |
Feb 10, 2014 | 53.29 | 53.33 | 52.97 | 53.13 | 252,293 | -0.22(-0.40%) |
Feb 07, 2014 | 52.42 | 53.42 | 52.42 | 53.34 | 470,648 | +1.06(+2.04%) |
Feb 06, 2014 | 51.83 | 52.57 | 51.74 | 52.28 | 562,191 | +0.40(+0.77%) |
Feb 05, 2014 | 52.39 | 52.39 | 51.36 | 51.88 | 591,349 | -0.54(-1.02%) |
Feb 04, 2014 | 52.74 | 52.81 | 52.13 | 52.41 | 1,450,847 | +0.01(+0.02%) |