Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.61 | 58.46 | 57.27 | 57.72 | 394,933 | +0.21(+0.37%) |
Apr 29, 2014 | 55.65 | 58.00 | 54.99 | 57.51 | 284,245 | +2.15(+3.88%) |
Apr 28, 2014 | 55.50 | 55.97 | 55.09 | 55.36 | 183,748 | +0.00(+0.00%) |
Apr 25, 2014 | 55.40 | 55.99 | 55.04 | 55.36 | 173,934 | -0.33(-0.59%) |
Apr 24, 2014 | 55.35 | 56.11 | 54.65 | 55.69 | 187,218 | +0.66(+1.20%) |
Apr 23, 2014 | 54.94 | 55.38 | 54.77 | 55.03 | 138,396 | +0.02(+0.04%) |
Apr 22, 2014 | 54.69 | 55.55 | 54.32 | 55.01 | 186,518 | +0.24(+0.44%) |
Apr 21, 2014 | 54.79 | 55.12 | 53.74 | 54.77 | 124,982 | -0.04(-0.07%) |
Apr 17, 2014 | 54.85 | 54.81 | 54.81 | 54.81 | 190,000 | -0.32(-0.58%) |
Apr 16, 2014 | 55.90 | 56.57 | 54.90 | 55.13 | 139,925 | -0.50(-0.90%) |
Apr 15, 2014 | 55.81 | 55.81 | 54.89 | 55.63 | 178,611 | +0.02(+0.04%) |
Apr 14, 2014 | 55.45 | 55.75 | 54.94 | 55.61 | 214,198 | +0.59(+1.07%) |
Apr 11, 2014 | 55.00 | 55.68 | 54.14 | 55.02 | 257,994 | -0.42(-0.76%) |
Apr 10, 2014 | 56.52 | 56.85 | 55.18 | 55.44 | 216,541 | -1.18(-2.08%) |
Apr 09, 2014 | 56.88 | 57.40 | 56.23 | 56.62 | 132,061 | -0.16(-0.28%) |
Apr 08, 2014 | 56.25 | 56.85 | 55.87 | 56.78 | 218,890 | +0.69(+1.23%) |
Apr 07, 2014 | 56.28 | 57.10 | 56.01 | 56.09 | 168,267 | -0.28(-0.50%) |
Apr 04, 2014 | 58.41 | 58.64 | 56.31 | 56.37 | 370,924 | -1.68(-2.89%) |
Apr 03, 2014 | 58.59 | 58.77 | 57.50 | 58.05 | 255,962 | -0.42(-0.72%) |
Apr 02, 2014 | 58.95 | 58.95 | 58.21 | 58.47 | 194,159 | -0.38(-0.65%) |
Apr 01, 2014 | 59.26 | 59.62 | 58.65 | 58.85 | 285,270 | -0.50(-0.84%) |
Mar 31, 2014 | 58.82 | 59.80 | 58.54 | 59.35 | 176,442 | +0.95(+1.63%) |
Mar 28, 2014 | 58.25 | 59.39 | 58.21 | 58.40 | 96,152 | +0.12(+0.21%) |
Mar 27, 2014 | 58.37 | 58.64 | 57.83 | 58.28 | 152,790 | +0.06(+0.10%) |
Mar 26, 2014 | 59.00 | 59.18 | 58.20 | 58.22 | 152,921 | -0.53(-0.90%) |
Mar 25, 2014 | 59.34 | 59.87 | 58.59 | 58.75 | 170,867 | -0.25(-0.42%) |
Mar 24, 2014 | 59.35 | 59.50 | 58.65 | 59.00 | 124,757 | -0.27(-0.46%) |
Mar 21, 2014 | 58.75 | 59.77 | 58.57 | 59.27 | 253,001 | +0.52(+0.89%) |
Mar 20, 2014 | 58.75 | 59.55 | 58.58 | 58.75 | 215,622 | -0.04(-0.07%) |
Mar 19, 2014 | 59.12 | 59.18 | 58.51 | 58.79 | 166,249 | -0.20(-0.34%) |
Mar 18, 2014 | 58.42 | 59.23 | 57.92 | 58.99 | 210,102 | +0.51(+0.87%) |
Mar 17, 2014 | 58.50 | 59.12 | 58.37 | 58.48 | 127,404 | +0.12(+0.21%) |
Mar 14, 2014 | 58.56 | 58.92 | 58.09 | 58.36 | 147,332 | -0.22(-0.38%) |
Mar 13, 2014 | 59.60 | 59.66 | 58.47 | 58.58 | 128,960 | -0.96(-1.61%) |
Mar 12, 2014 | 59.00 | 59.89 | 59.00 | 59.54 | 126,779 | +0.20(+0.34%) |
Mar 11, 2014 | 59.62 | 60.47 | 59.33 | 59.34 | 204,306 | -0.56(-0.93%) |
Mar 10, 2014 | 59.13 | 59.92 | 59.05 | 59.90 | 158,212 | +0.40(+0.67%) |
Mar 07, 2014 | 60.00 | 60.20 | 59.18 | 59.50 | 177,396 | -0.56(-0.93%) |
Mar 06, 2014 | 60.42 | 60.91 | 59.85 | 60.06 | 154,003 | -0.33(-0.55%) |
Mar 05, 2014 | 60.37 | 60.93 | 59.98 | 60.39 | 203,159 | -0.10(-0.17%) |
Mar 04, 2014 | 61.58 | 61.58 | 59.42 | 60.49 | 309,121 | -0.34(-0.56%) |
Mar 03, 2014 | 58.82 | 61.48 | 58.43 | 60.83 | 454,747 | -0.31(-0.51%) |
Feb 28, 2014 | 60.91 | 61.56 | 60.11 | 61.14 | 162,434 | +0.45(+0.74%) |
Feb 27, 2014 | 60.38 | 60.76 | 60.35 | 60.69 | 87,727 | +0.29(+0.48%) |
Feb 26, 2014 | 59.54 | 60.90 | 59.50 | 60.40 | 145,013 | +0.74(+1.24%) |
Feb 25, 2014 | 60.56 | 61.23 | 59.51 | 59.66 | 173,562 | -0.96(-1.58%) |
Feb 24, 2014 | 60.50 | 61.11 | 59.85 | 60.62 | 228,812 | +0.77(+1.29%) |
Feb 21, 2014 | 60.26 | 60.30 | 59.57 | 59.85 | 204,279 | -0.10(-0.17%) |
Feb 20, 2014 | 59.66 | 60.19 | 59.20 | 59.95 | 232,976 | +0.54(+0.91%) |
Feb 19, 2014 | 59.95 | 60.45 | 59.23 | 59.41 | 181,519 | -0.90(-1.49%) |
Feb 18, 2014 | 59.78 | 61.06 | 59.78 | 60.31 | 252,323 | +0.45(+0.75%) |
Feb 14, 2014 | 59.41 | 59.86 | 59.86 | 59.86 | 184,300 | +0.45(+0.76%) |
Feb 13, 2014 | 58.40 | 59.43 | 58.40 | 59.41 | 154,792 | +0.83(+1.42%) |
Feb 12, 2014 | 59.34 | 59.96 | 58.47 | 58.58 | 113,355 | -0.49(-0.83%) |
Feb 11, 2014 | 58.65 | 59.53 | 58.36 | 59.07 | 242,423 | +0.35(+0.60%) |
Feb 10, 2014 | 59.05 | 59.15 | 58.24 | 58.72 | 227,953 | -0.61(-1.03%) |
Feb 07, 2014 | 59.82 | 60.71 | 58.86 | 59.33 | 181,006 | -0.16(-0.27%) |
Feb 06, 2014 | 59.11 | 59.83 | 58.82 | 59.49 | 157,501 | +0.56(+0.95%) |
Feb 05, 2014 | 59.07 | 59.96 | 58.69 | 58.93 | 227,656 | -0.35(-0.59%) |
Feb 04, 2014 | 59.26 | 59.59 | 58.68 | 59.28 | 177,617 | +0.20(+0.34%) |