Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.96 | 59.35 | 57.60 | 59.13 | 772,456 | +0.12(+0.20%) |
Apr 29, 2014 | 59.70 | 59.97 | 58.71 | 59.01 | 930,746 | -0.51(-0.85%) |
Apr 28, 2014 | 59.84 | 61.51 | 58.27 | 59.52 | 1,225,222 | +0.47(+0.80%) |
Apr 25, 2014 | 59.34 | 59.66 | 58.83 | 59.04 | 1,212,622 | -0.28(-0.47%) |
Apr 24, 2014 | 59.17 | 59.37 | 58.62 | 59.32 | 1,160,077 | +0.43(+0.74%) |
Apr 23, 2014 | 59.50 | 60.25 | 58.87 | 58.89 | 558,292 | -0.54(-0.91%) |
Apr 22, 2014 | 59.07 | 59.88 | 59.07 | 59.43 | 482,166 | +0.49(+0.83%) |
Apr 21, 2014 | 59.28 | 59.58 | 58.62 | 58.94 | 507,397 | -0.20(-0.34%) |
Apr 17, 2014 | 59.39 | 59.14 | 59.14 | 59.14 | 626,724 | -0.33(-0.55%) |
Apr 16, 2014 | 59.29 | 59.64 | 59.15 | 59.47 | 389,409 | +0.50(+0.84%) |
Apr 15, 2014 | 59.03 | 59.25 | 58.06 | 58.97 | 591,149 | -0.06(-0.11%) |
Apr 14, 2014 | 59.39 | 59.76 | 58.60 | 59.03 | 454,110 | +0.18(+0.30%) |
Apr 11, 2014 | 59.47 | 59.91 | 58.82 | 58.86 | 393,421 | -1.00(-1.66%) |
Apr 10, 2014 | 61.41 | 61.44 | 59.66 | 59.85 | 467,217 | -1.45(-2.37%) |
Apr 09, 2014 | 61.08 | 61.31 | 60.37 | 61.31 | 315,863 | +0.24(+0.39%) |
Apr 08, 2014 | 60.88 | 61.22 | 60.45 | 61.06 | 452,180 | +0.07(+0.12%) |
Apr 07, 2014 | 61.74 | 61.81 | 60.22 | 60.99 | 504,969 | -0.99(-1.59%) |
Apr 04, 2014 | 63.42 | 63.58 | 61.72 | 61.98 | 504,567 | -1.11(-1.76%) |
Apr 03, 2014 | 63.75 | 64.24 | 62.80 | 63.09 | 758,493 | -0.62(-0.97%) |
Apr 02, 2014 | 63.17 | 64.05 | 62.65 | 63.71 | 893,271 | +1.99(+3.23%) |
Apr 01, 2014 | 62.45 | 62.57 | 61.67 | 61.72 | 558,173 | -0.62(-0.99%) |
Mar 31, 2014 | 61.32 | 62.55 | 61.31 | 62.33 | 610,834 | +1.28(+2.10%) |
Mar 28, 2014 | 60.82 | 61.47 | 60.68 | 61.05 | 292,920 | +0.30(+0.49%) |
Mar 27, 2014 | 59.92 | 60.78 | 59.80 | 60.75 | 521,493 | +0.75(+1.24%) |
Mar 26, 2014 | 60.47 | 61.10 | 59.97 | 60.01 | 382,811 | -0.13(-0.21%) |
Mar 25, 2014 | 61.28 | 61.46 | 59.88 | 60.13 | 466,938 | -0.81(-1.33%) |
Mar 24, 2014 | 61.53 | 61.95 | 60.41 | 60.94 | 463,610 | -0.35(-0.58%) |
Mar 21, 2014 | 61.23 | 62.01 | 60.80 | 61.30 | 769,846 | +0.05(+0.08%) |
Mar 20, 2014 | 61.06 | 61.55 | 60.96 | 61.25 | 365,263 | -0.03(-0.05%) |
Mar 19, 2014 | 62.06 | 62.19 | 61.03 | 61.28 | 426,046 | -0.91(-1.46%) |
Mar 18, 2014 | 61.97 | 62.31 | 61.88 | 62.19 | 344,100 | +0.18(+0.28%) |
Mar 17, 2014 | 62.12 | 62.51 | 61.65 | 62.01 | 436,408 | +0.19(+0.31%) |
Mar 14, 2014 | 61.43 | 62.13 | 61.43 | 61.82 | 514,738 | +0.33(+0.54%) |
Mar 13, 2014 | 61.44 | 61.70 | 61.11 | 61.49 | 870,269 | +0.14(+0.24%) |
Mar 12, 2014 | 61.61 | 61.74 | 61.20 | 61.35 | 596,434 | -0.51(-0.82%) |
Mar 11, 2014 | 62.11 | 62.51 | 61.66 | 61.85 | 483,475 | -0.22(-0.35%) |
Mar 10, 2014 | 62.26 | 62.49 | 61.65 | 62.07 | 515,235 | -0.13(-0.21%) |
Mar 07, 2014 | 62.00 | 62.45 | 61.62 | 62.20 | 542,643 | +0.28(+0.45%) |
Mar 06, 2014 | 61.98 | 62.09 | 61.51 | 61.92 | 686,614 | -0.19(-0.31%) |
Mar 05, 2014 | 62.36 | 62.49 | 61.85 | 62.11 | 869,799 | -0.33(-0.53%) |
Mar 04, 2014 | 60.63 | 62.48 | 60.63 | 62.44 | 1,312,346 | +2.07(+3.42%) |
Mar 03, 2014 | 60.05 | 60.62 | 59.78 | 60.37 | 820,229 | +0.05(+0.08%) |
Feb 28, 2014 | 60.18 | 60.43 | 59.79 | 60.32 | 1,073,646 | +0.20(+0.33%) |
Feb 27, 2014 | 59.15 | 60.23 | 58.67 | 60.12 | 1,397,786 | +1.04(+1.76%) |
Feb 26, 2014 | 56.05 | 61.53 | 55.21 | 59.08 | 3,985,442 | +4.03(+7.32%) |
Feb 25, 2014 | 54.28 | 55.11 | 54.15 | 55.05 | 1,526,112 | +0.61(+1.12%) |
Feb 24, 2014 | 54.61 | 54.80 | 54.35 | 54.45 | 1,085,732 | +0.08(+0.15%) |
Feb 21, 2014 | 53.60 | 54.78 | 53.35 | 54.36 | 1,525,319 | +0.85(+1.59%) |
Feb 20, 2014 | 54.23 | 54.39 | 53.24 | 53.52 | 844,835 | -0.94(-1.72%) |
Feb 19, 2014 | 54.69 | 55.13 | 54.43 | 54.45 | 922,811 | -0.39(-0.72%) |
Feb 18, 2014 | 54.41 | 54.93 | 54.37 | 54.85 | 510,429 | +0.55(+1.02%) |
Feb 14, 2014 | 54.28 | 54.29 | 54.29 | 54.29 | 412,098 | -0.18(-0.32%) |
Feb 13, 2014 | 54.27 | 54.58 | 54.03 | 54.47 | 422,808 | +0.44(+0.82%) |
Feb 12, 2014 | 53.77 | 54.24 | 53.63 | 54.03 | 604,864 | +0.25(+0.46%) |
Feb 11, 2014 | 53.24 | 53.82 | 53.21 | 53.78 | 474,210 | +0.61(+1.14%) |
Feb 10, 2014 | 53.34 | 53.38 | 53.02 | 53.17 | 252,073 | -0.22(-0.40%) |
Feb 07, 2014 | 52.47 | 53.47 | 52.47 | 53.39 | 470,237 | +1.07(+2.04%) |
Feb 06, 2014 | 51.87 | 52.62 | 51.79 | 52.32 | 561,700 | +0.40(+0.77%) |
Feb 05, 2014 | 52.44 | 52.44 | 51.40 | 51.92 | 590,832 | -0.54(-1.02%) |
Feb 04, 2014 | 52.79 | 52.86 | 52.18 | 52.46 | 1,449,579 | +0.01(+0.02%) |