Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.20 | 55.77 | 54.11 | 55.66 | 938,910 | +1.41(+2.60%) |
Apr 29, 2014 | 54.66 | 54.77 | 53.97 | 54.26 | 619,255 | -0.25(-0.46%) |
Apr 28, 2014 | 54.36 | 54.62 | 53.16 | 54.51 | 959,740 | +0.46(+0.85%) |
Apr 25, 2014 | 54.51 | 54.79 | 53.86 | 54.05 | 434,348 | -0.85(-1.55%) |
Apr 24, 2014 | 54.75 | 55.37 | 52.91 | 54.90 | 877,177 | +0.29(+0.53%) |
Apr 23, 2014 | 54.99 | 56.51 | 52.68 | 54.61 | 1,667,306 | -2.81(-4.89%) |
Apr 22, 2014 | 58.05 | 58.31 | 57.17 | 57.41 | 1,165,010 | -0.52(-0.89%) |
Apr 21, 2014 | 58.34 | 58.62 | 57.64 | 57.93 | 551,913 | -0.38(-0.66%) |
Apr 17, 2014 | 57.70 | 58.31 | 58.31 | 58.31 | 544,062 | +0.77(+1.33%) |
Apr 16, 2014 | 56.11 | 57.64 | 56.11 | 57.55 | 749,128 | +1.81(+3.24%) |
Apr 15, 2014 | 56.43 | 56.96 | 55.38 | 55.74 | 909,125 | -0.63(-1.12%) |
Apr 14, 2014 | 56.58 | 57.17 | 55.90 | 56.37 | 412,525 | +0.12(+0.22%) |
Apr 11, 2014 | 56.92 | 57.28 | 56.16 | 56.25 | 347,287 | -0.79(-1.39%) |
Apr 10, 2014 | 58.51 | 58.71 | 56.98 | 57.04 | 517,304 | -1.42(-2.44%) |
Apr 09, 2014 | 57.81 | 58.51 | 57.25 | 58.46 | 573,865 | +0.88(+1.53%) |
Apr 08, 2014 | 57.96 | 58.18 | 56.53 | 57.58 | 745,575 | -0.45(-0.78%) |
Apr 07, 2014 | 58.42 | 59.04 | 57.42 | 58.03 | 739,430 | -0.47(-0.81%) |
Apr 04, 2014 | 59.68 | 60.11 | 58.37 | 58.51 | 521,838 | -0.72(-1.22%) |
Apr 03, 2014 | 59.99 | 60.29 | 58.97 | 59.23 | 552,458 | -0.83(-1.39%) |
Apr 02, 2014 | 59.81 | 60.72 | 59.77 | 60.06 | 531,052 | +0.28(+0.47%) |
Apr 01, 2014 | 60.03 | 60.29 | 59.54 | 59.78 | 732,987 | -0.22(-0.36%) |
Mar 31, 2014 | 60.11 | 60.42 | 59.80 | 60.00 | 541,185 | +0.13(+0.22%) |
Mar 28, 2014 | 59.84 | 60.86 | 59.56 | 59.86 | 341,555 | +0.19(+0.32%) |
Mar 27, 2014 | 59.73 | 60.10 | 59.10 | 59.67 | 361,893 | +0.04(+0.07%) |
Mar 26, 2014 | 60.78 | 60.92 | 59.61 | 59.63 | 413,004 | -0.66(-1.09%) |
Mar 25, 2014 | 63.33 | 63.33 | 59.95 | 60.29 | 569,220 | +0.17(+0.29%) |
Mar 24, 2014 | 61.52 | 61.52 | 59.55 | 60.11 | 520,796 | -1.15(-1.88%) |
Mar 21, 2014 | 60.67 | 61.37 | 60.37 | 61.27 | 878,710 | +1.00(+1.67%) |
Mar 20, 2014 | 60.21 | 60.78 | 60.04 | 60.26 | 423,208 | -0.16(-0.26%) |
Mar 19, 2014 | 60.64 | 60.88 | 60.06 | 60.42 | 469,473 | -0.22(-0.37%) |
Mar 18, 2014 | 60.55 | 60.83 | 59.99 | 60.64 | 319,898 | +0.22(+0.36%) |
Mar 17, 2014 | 60.46 | 61.03 | 60.15 | 60.43 | 265,611 | +0.44(+0.73%) |
Mar 14, 2014 | 59.45 | 60.24 | 59.38 | 59.99 | 347,437 | +0.51(+0.85%) |
Mar 13, 2014 | 60.62 | 60.72 | 59.12 | 59.48 | 448,515 | -0.98(-1.62%) |
Mar 12, 2014 | 60.60 | 61.00 | 59.82 | 60.46 | 518,533 | -0.32(-0.53%) |
Mar 11, 2014 | 62.11 | 62.28 | 60.75 | 60.78 | 269,320 | -1.10(-1.78%) |
Mar 10, 2014 | 62.36 | 62.40 | 61.56 | 61.89 | 240,443 | -0.71(-1.13%) |
Mar 07, 2014 | 62.62 | 62.92 | 62.12 | 62.60 | 151,249 | +0.28(+0.45%) |
Mar 06, 2014 | 62.32 | 62.59 | 61.97 | 62.31 | 298,424 | +0.30(+0.48%) |
Mar 05, 2014 | 62.84 | 63.11 | 61.86 | 62.01 | 408,189 | -0.66(-1.05%) |
Mar 04, 2014 | 62.52 | 63.05 | 62.35 | 62.67 | 312,366 | +1.00(+1.63%) |
Mar 03, 2014 | 61.67 | 62.20 | 61.13 | 61.67 | 464,756 | -0.60(-0.96%) |
Feb 28, 2014 | 62.45 | 62.99 | 61.96 | 62.26 | 477,336 | -0.18(-0.29%) |
Feb 27, 2014 | 62.54 | 62.74 | 62.16 | 62.45 | 267,622 | -0.13(-0.21%) |
Feb 26, 2014 | 62.10 | 62.97 | 61.88 | 62.58 | 384,180 | +0.69(+1.11%) |
Feb 25, 2014 | 62.04 | 62.16 | 61.42 | 61.89 | 412,525 | -0.12(-0.20%) |
Feb 24, 2014 | 61.90 | 62.44 | 61.37 | 62.01 | 334,103 | +0.64(+1.04%) |
Feb 21, 2014 | 61.98 | 62.25 | 61.36 | 61.37 | 278,089 | -0.48(-0.78%) |
Feb 20, 2014 | 60.67 | 61.90 | 60.51 | 61.86 | 286,569 | +1.28(+2.11%) |
Feb 19, 2014 | 60.84 | 61.53 | 60.54 | 60.58 | 397,357 | -0.47(-0.76%) |
Feb 18, 2014 | 60.88 | 61.18 | 59.63 | 61.04 | 439,863 | +0.50(+0.82%) |
Feb 14, 2014 | 61.19 | 60.54 | 60.54 | 60.54 | 613,962 | +1.71(+2.91%) |
Feb 13, 2014 | 57.85 | 58.83 | 57.45 | 58.83 | 324,722 | +0.76(+1.30%) |
Feb 12, 2014 | 57.55 | 58.43 | 57.55 | 58.08 | 290,552 | +0.51(+0.89%) |
Feb 11, 2014 | 57.11 | 57.82 | 56.61 | 57.56 | 262,650 | +0.37(+0.65%) |
Feb 10, 2014 | 57.75 | 57.79 | 56.91 | 57.19 | 279,043 | -0.70(-1.21%) |
Feb 07, 2014 | 57.30 | 57.93 | 56.86 | 57.89 | 185,375 | +0.86(+1.51%) |
Feb 06, 2014 | 56.25 | 57.27 | 55.79 | 57.02 | 364,307 | +0.98(+1.75%) |
Feb 05, 2014 | 56.33 | 56.92 | 55.94 | 56.04 | 381,165 | -0.49(-0.87%) |
Feb 04, 2014 | 55.74 | 56.70 | 55.44 | 56.53 | 731,332 | +0.96(+1.72%) |