Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.06 | 57.64 | 56.81 | 57.59 | 1,804,250 | +0.23(+0.40%) |
Apr 29, 2014 | 57.27 | 57.57 | 56.98 | 57.36 | 1,551,666 | +0.57(+1.00%) |
Apr 28, 2014 | 57.10 | 57.60 | 55.88 | 56.79 | 2,455,836 | -0.25(-0.44%) |
Apr 25, 2014 | 57.93 | 58.06 | 56.67 | 57.04 | 2,882,837 | -0.33(-0.57%) |
Apr 24, 2014 | 57.98 | 59.22 | 57.25 | 57.37 | 3,303,536 | +0.45(+0.79%) |
Apr 23, 2014 | 58.18 | 58.41 | 56.59 | 56.92 | 2,242,777 | -0.03(-0.05%) |
Apr 22, 2014 | 56.52 | 57.18 | 56.43 | 56.95 | 1,890,618 | +0.43(+0.76%) |
Apr 21, 2014 | 56.69 | 56.79 | 56.36 | 56.52 | 1,126,120 | -0.01(-0.02%) |
Apr 17, 2014 | 56.45 | 56.54 | 56.54 | 56.54 | 2,482,407 | +0.20(+0.36%) |
Apr 16, 2014 | 56.22 | 56.59 | 55.73 | 56.34 | 2,157,185 | +0.76(+1.38%) |
Apr 15, 2014 | 54.76 | 55.60 | 54.41 | 55.57 | 3,062,369 | +0.88(+1.62%) |
Apr 14, 2014 | 54.66 | 54.90 | 54.17 | 54.69 | 1,794,637 | +0.52(+0.96%) |
Apr 11, 2014 | 54.37 | 54.49 | 53.83 | 54.17 | 2,694,168 | -0.61(-1.11%) |
Apr 10, 2014 | 56.08 | 56.43 | 54.70 | 54.78 | 2,634,216 | -1.23(-2.20%) |
Apr 09, 2014 | 55.96 | 56.10 | 55.75 | 56.01 | 2,739,945 | +0.20(+0.35%) |
Apr 08, 2014 | 55.83 | 56.01 | 55.47 | 55.81 | 2,727,323 | +0.06(+0.11%) |
Apr 07, 2014 | 57.17 | 57.71 | 55.70 | 55.75 | 2,637,871 | -1.46(-2.55%) |
Apr 04, 2014 | 58.84 | 58.84 | 57.10 | 57.21 | 1,710,822 | -1.35(-2.30%) |
Apr 03, 2014 | 59.05 | 59.41 | 58.18 | 58.55 | 1,194,085 | -0.32(-0.54%) |
Apr 02, 2014 | 58.69 | 58.96 | 58.32 | 58.87 | 1,332,801 | +0.53(+0.91%) |
Apr 01, 2014 | 58.21 | 58.53 | 57.88 | 58.33 | 2,094,331 | +0.59(+1.02%) |
Mar 31, 2014 | 57.77 | 58.28 | 57.58 | 57.74 | 1,611,669 | +0.48(+0.83%) |
Mar 28, 2014 | 56.92 | 57.89 | 56.54 | 57.27 | 1,308,097 | +0.47(+0.83%) |
Mar 27, 2014 | 57.04 | 57.33 | 56.58 | 56.80 | 2,128,312 | -0.35(-0.61%) |
Mar 26, 2014 | 58.06 | 58.24 | 57.13 | 57.15 | 1,578,412 | -0.63(-1.09%) |
Mar 25, 2014 | 58.23 | 58.74 | 57.21 | 57.78 | 1,458,061 | +0.06(+0.11%) |
Mar 24, 2014 | 58.31 | 58.56 | 57.46 | 57.72 | 1,661,775 | -0.43(-0.74%) |
Mar 21, 2014 | 58.61 | 59.18 | 57.85 | 58.14 | 4,620,485 | +0.28(+0.48%) |
Mar 20, 2014 | 56.69 | 57.96 | 56.55 | 57.86 | 3,025,879 | +1.11(+1.96%) |
Mar 19, 2014 | 57.30 | 57.50 | 56.50 | 56.75 | 2,148,195 | -0.56(-0.98%) |
Mar 18, 2014 | 57.21 | 57.58 | 56.95 | 57.31 | 1,356,798 | +0.11(+0.18%) |
Mar 17, 2014 | 56.87 | 57.47 | 56.72 | 57.21 | 1,420,115 | +0.91(+1.62%) |
Mar 14, 2014 | 56.67 | 57.31 | 56.06 | 56.29 | 2,097,698 | -0.34(-0.59%) |
Mar 13, 2014 | 57.77 | 58.26 | 56.40 | 56.63 | 1,902,243 | -0.75(-1.31%) |
Mar 12, 2014 | 57.46 | 57.67 | 56.93 | 57.38 | 2,122,340 | -0.30(-0.52%) |
Mar 11, 2014 | 58.52 | 58.55 | 57.50 | 57.68 | 1,979,668 | -0.70(-1.21%) |
Mar 10, 2014 | 58.15 | 58.40 | 57.69 | 58.39 | 1,858,726 | +0.50(+0.86%) |
Mar 07, 2014 | 57.84 | 58.36 | 57.42 | 57.89 | 1,694,348 | +0.44(+0.76%) |
Mar 06, 2014 | 56.61 | 57.85 | 56.61 | 57.45 | 2,075,768 | +0.58(+1.02%) |
Mar 05, 2014 | 57.00 | 57.10 | 56.71 | 56.87 | 1,352,944 | -0.10(-0.17%) |
Mar 04, 2014 | 56.48 | 57.09 | 56.27 | 56.97 | 1,525,807 | +1.29(+2.32%) |
Mar 03, 2014 | 55.87 | 56.00 | 55.25 | 55.68 | 1,757,917 | -0.93(-1.65%) |
Feb 28, 2014 | 56.19 | 56.98 | 55.88 | 56.61 | 2,166,338 | +0.52(+0.93%) |
Feb 27, 2014 | 55.35 | 56.22 | 55.02 | 56.09 | 1,673,218 | +0.63(+1.13%) |
Feb 26, 2014 | 55.87 | 56.22 | 55.31 | 55.46 | 1,882,886 | -0.40(-0.72%) |
Feb 25, 2014 | 56.45 | 56.54 | 55.81 | 55.87 | 1,335,992 | -0.53(-0.94%) |
Feb 24, 2014 | 55.84 | 56.77 | 55.80 | 56.40 | 1,444,419 | +0.60(+1.07%) |
Feb 21, 2014 | 55.99 | 56.26 | 55.60 | 55.80 | 1,255,013 | -0.07(-0.12%) |
Feb 20, 2014 | 55.96 | 56.12 | 55.31 | 55.87 | 1,220,280 | +0.15(+0.26%) |
Feb 19, 2014 | 55.90 | 56.85 | 55.67 | 55.72 | 1,454,549 | -0.54(-0.95%) |
Feb 18, 2014 | 56.28 | 56.55 | 55.88 | 56.26 | 1,256,622 | -0.12(-0.21%) |
Feb 14, 2014 | 56.20 | 56.38 | 56.38 | 56.38 | 1,576,093 | +0.15(+0.26%) |
Feb 13, 2014 | 55.94 | 56.42 | 55.52 | 56.23 | 1,547,988 | -0.06(-0.11%) |
Feb 12, 2014 | 55.85 | 56.55 | 55.73 | 56.29 | 2,176,952 | +0.37(+0.66%) |
Feb 11, 2014 | 55.32 | 56.15 | 55.11 | 55.92 | 1,781,500 | +0.51(+0.92%) |
Feb 10, 2014 | 55.42 | 55.61 | 54.98 | 55.42 | 1,910,874 | +0.08(+0.14%) |
Feb 07, 2014 | 54.47 | 55.48 | 54.08 | 55.34 | 2,978,652 | +1.34(+2.48%) |
Feb 06, 2014 | 53.70 | 54.08 | 53.64 | 54.00 | 1,429,145 | +0.43(+0.81%) |
Feb 05, 2014 | 53.91 | 54.31 | 53.21 | 53.57 | 2,165,427 | -0.61(-1.13%) |
Feb 04, 2014 | 53.16 | 54.78 | 52.88 | 54.18 | 3,267,958 | +1.40(+2.66%) |