Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 59.16 | 60.13 | 58.82 | 60.03 | 573,842 | +0.62(+1.04%) |
Apr 29, 2014 | 58.19 | 59.80 | 57.47 | 59.41 | 484,699 | +1.44(+2.48%) |
Apr 28, 2014 | 57.89 | 58.62 | 57.03 | 57.97 | 496,609 | +0.36(+0.63%) |
Apr 25, 2014 | 58.31 | 58.58 | 57.58 | 57.61 | 317,485 | -0.93(-1.59%) |
Apr 24, 2014 | 59.05 | 59.05 | 58.15 | 58.54 | 411,437 | -0.33(-0.56%) |
Apr 23, 2014 | 59.28 | 59.73 | 58.66 | 58.87 | 305,895 | -0.36(-0.61%) |
Apr 22, 2014 | 58.97 | 59.40 | 58.71 | 59.24 | 192,420 | +0.29(+0.49%) |
Apr 21, 2014 | 58.63 | 59.00 | 58.22 | 58.95 | 206,817 | +0.33(+0.56%) |
Apr 17, 2014 | 58.37 | 58.62 | 58.62 | 58.62 | 335,979 | +0.20(+0.34%) |
Apr 16, 2014 | 56.85 | 58.45 | 56.81 | 58.42 | 292,287 | +1.94(+3.43%) |
Apr 15, 2014 | 56.70 | 57.24 | 55.55 | 56.48 | 342,523 | -0.22(-0.39%) |
Apr 14, 2014 | 56.99 | 57.53 | 56.33 | 56.70 | 452,675 | +0.17(+0.31%) |
Apr 11, 2014 | 56.81 | 57.32 | 56.23 | 56.53 | 236,345 | -0.68(-1.18%) |
Apr 10, 2014 | 58.71 | 58.77 | 56.80 | 57.20 | 243,376 | -1.39(-2.38%) |
Apr 09, 2014 | 58.05 | 58.72 | 57.63 | 58.60 | 493,286 | +0.73(+1.25%) |
Apr 08, 2014 | 57.68 | 58.24 | 57.15 | 57.87 | 339,095 | +0.18(+0.31%) |
Apr 07, 2014 | 58.22 | 58.35 | 56.96 | 57.69 | 452,666 | -0.79(-1.35%) |
Apr 04, 2014 | 59.85 | 60.09 | 58.02 | 58.48 | 312,825 | -1.02(-1.71%) |
Apr 03, 2014 | 59.88 | 60.07 | 59.12 | 59.50 | 300,543 | -0.42(-0.70%) |
Apr 02, 2014 | 59.33 | 60.19 | 59.33 | 59.92 | 229,481 | +0.57(+0.96%) |
Apr 01, 2014 | 59.02 | 59.40 | 58.57 | 59.35 | 202,168 | +0.63(+1.07%) |
Mar 31, 2014 | 58.09 | 58.88 | 58.05 | 58.72 | 309,024 | +1.12(+1.95%) |
Mar 28, 2014 | 57.75 | 58.36 | 57.49 | 57.60 | 218,849 | +0.02(+0.04%) |
Mar 27, 2014 | 57.74 | 57.82 | 57.18 | 57.58 | 204,461 | -0.19(-0.33%) |
Mar 26, 2014 | 59.02 | 59.24 | 57.77 | 57.77 | 296,087 | -1.02(-1.74%) |
Mar 25, 2014 | 58.99 | 59.52 | 58.55 | 58.79 | 454,507 | +0.19(+0.32%) |
Mar 24, 2014 | 59.29 | 59.42 | 58.26 | 58.60 | 242,713 | -0.39(-0.66%) |
Mar 21, 2014 | 59.66 | 59.85 | 58.88 | 58.99 | 562,414 | -0.22(-0.38%) |
Mar 20, 2014 | 59.37 | 59.59 | 59.00 | 59.21 | 356,209 | -0.18(-0.31%) |
Mar 19, 2014 | 60.03 | 60.19 | 59.08 | 59.39 | 204,432 | -0.63(-1.05%) |
Mar 18, 2014 | 60.02 | 60.34 | 59.68 | 60.02 | 428,924 | +0.00(+0.00%) |
Mar 17, 2014 | 58.84 | 60.10 | 58.78 | 60.02 | 658,345 | +1.77(+3.05%) |
Mar 14, 2014 | 57.77 | 58.27 | 57.63 | 58.24 | 495,647 | +0.86(+1.50%) |
Mar 13, 2014 | 58.70 | 59.02 | 57.25 | 57.39 | 607,742 | -1.16(-1.99%) |
Mar 12, 2014 | 58.51 | 58.80 | 58.18 | 58.55 | 556,625 | -0.44(-0.74%) |
Mar 11, 2014 | 60.21 | 60.23 | 58.80 | 58.99 | 375,507 | -1.05(-1.75%) |
Mar 10, 2014 | 60.09 | 60.28 | 59.52 | 60.04 | 491,544 | -0.28(-0.47%) |
Mar 07, 2014 | 60.29 | 60.56 | 59.97 | 60.32 | 240,730 | +0.22(+0.37%) |
Mar 06, 2014 | 59.58 | 60.33 | 59.52 | 60.09 | 439,421 | +0.50(+0.84%) |
Mar 05, 2014 | 59.44 | 59.87 | 59.31 | 59.59 | 570,557 | +0.08(+0.14%) |
Mar 04, 2014 | 59.70 | 60.13 | 59.38 | 59.51 | 866,025 | +0.56(+0.95%) |
Mar 03, 2014 | 58.23 | 59.14 | 58.05 | 58.95 | 1,121,281 | +0.00(+0.00%) |
Feb 28, 2014 | 57.16 | 59.24 | 56.90 | 58.95 | 1,502,664 | +2.80(+4.98%) |
Feb 27, 2014 | 55.96 | 56.43 | 55.75 | 56.15 | 487,113 | -0.08(-0.15%) |
Feb 26, 2014 | 54.98 | 56.27 | 54.95 | 56.23 | 833,763 | +1.49(+2.73%) |
Feb 25, 2014 | 54.63 | 54.95 | 54.24 | 54.74 | 830,248 | +0.25(+0.47%) |
Feb 24, 2014 | 54.44 | 55.70 | 54.20 | 54.48 | 581,369 | +0.28(+0.52%) |
Feb 21, 2014 | 54.49 | 54.49 | 53.96 | 54.20 | 492,680 | -0.17(-0.32%) |
Feb 20, 2014 | 54.24 | 54.43 | 53.92 | 54.38 | 227,138 | +0.21(+0.39%) |
Feb 19, 2014 | 54.65 | 55.02 | 54.12 | 54.16 | 399,674 | -0.57(-1.04%) |
Feb 18, 2014 | 54.64 | 54.97 | 54.36 | 54.73 | 380,555 | +0.33(+0.60%) |
Feb 14, 2014 | 54.10 | 54.40 | 54.40 | 54.40 | 478,438 | +0.25(+0.46%) |
Feb 13, 2014 | 53.50 | 54.16 | 53.22 | 54.15 | 305,557 | +0.25(+0.47%) |
Feb 12, 2014 | 53.06 | 53.91 | 52.86 | 53.90 | 720,370 | +0.81(+1.52%) |
Feb 11, 2014 | 52.24 | 53.09 | 52.08 | 53.09 | 700,878 | +0.94(+1.80%) |
Feb 10, 2014 | 52.30 | 52.56 | 51.72 | 52.16 | 932,380 | -0.27(-0.52%) |
Feb 07, 2014 | 51.96 | 52.50 | 51.81 | 52.43 | 655,701 | +0.83(+1.61%) |
Feb 06, 2014 | 50.19 | 51.61 | 49.93 | 51.60 | 710,852 | +1.67(+3.34%) |
Feb 05, 2014 | 49.62 | 50.05 | 49.25 | 49.93 | 500,308 | -0.02(-0.05%) |
Feb 04, 2014 | 49.38 | 49.99 | 49.01 | 49.96 | 1,192,163 | +0.54(+1.10%) |