Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.66 | 64.99 | 62.96 | 64.88 | 358,404 | +1.18(+1.85%) |
Apr 29, 2014 | 63.19 | 64.29 | 62.96 | 63.70 | 502,132 | +0.87(+1.39%) |
Apr 28, 2014 | 62.34 | 63.24 | 61.42 | 62.83 | 498,183 | +0.82(+1.32%) |
Apr 25, 2014 | 62.50 | 64.47 | 61.98 | 62.01 | 632,046 | -0.40(-0.65%) |
Apr 24, 2014 | 60.98 | 63.53 | 60.54 | 62.41 | 857,780 | +4.01(+6.87%) |
Apr 23, 2014 | 58.06 | 58.69 | 57.74 | 58.40 | 275,449 | +0.18(+0.31%) |
Apr 22, 2014 | 57.76 | 58.48 | 57.59 | 58.22 | 139,347 | +0.46(+0.79%) |
Apr 21, 2014 | 57.76 | 58.05 | 57.31 | 57.76 | 173,252 | +0.12(+0.20%) |
Apr 17, 2014 | 56.68 | 57.65 | 57.65 | 57.65 | 201,340 | +1.01(+1.78%) |
Apr 16, 2014 | 57.33 | 57.40 | 56.45 | 56.64 | 118,777 | -0.13(-0.24%) |
Apr 15, 2014 | 56.10 | 56.92 | 55.48 | 56.77 | 386,894 | +0.56(+0.99%) |
Apr 14, 2014 | 55.34 | 56.34 | 54.72 | 56.22 | 225,288 | +1.41(+2.58%) |
Apr 11, 2014 | 55.11 | 55.40 | 54.24 | 54.80 | 452,480 | -0.95(-1.71%) |
Apr 10, 2014 | 56.64 | 56.98 | 55.49 | 55.76 | 286,244 | -1.03(-1.81%) |
Apr 09, 2014 | 56.89 | 57.06 | 56.39 | 56.78 | 398,548 | -0.10(-0.17%) |
Apr 08, 2014 | 56.30 | 57.13 | 55.69 | 56.88 | 680,989 | +0.58(+1.04%) |
Apr 07, 2014 | 59.58 | 59.66 | 56.16 | 56.30 | 629,856 | -3.37(-5.65%) |
Apr 04, 2014 | 60.15 | 60.81 | 59.51 | 59.67 | 379,028 | -0.47(-0.78%) |
Apr 03, 2014 | 60.80 | 61.16 | 59.79 | 60.14 | 270,461 | -0.49(-0.80%) |
Apr 02, 2014 | 60.10 | 61.46 | 59.96 | 60.62 | 342,986 | +0.71(+1.19%) |
Apr 01, 2014 | 59.32 | 60.29 | 59.32 | 59.91 | 429,091 | +0.85(+1.45%) |
Mar 31, 2014 | 58.11 | 59.15 | 57.70 | 59.06 | 149,854 | +1.03(+1.78%) |
Mar 28, 2014 | 57.83 | 59.10 | 57.73 | 58.02 | 102,567 | +0.20(+0.34%) |
Mar 27, 2014 | 58.33 | 58.69 | 57.40 | 57.83 | 189,595 | -0.53(-0.91%) |
Mar 26, 2014 | 60.33 | 60.33 | 58.23 | 58.36 | 212,987 | -1.79(-2.98%) |
Mar 25, 2014 | 61.34 | 61.34 | 59.55 | 60.15 | 264,147 | -0.93(-1.52%) |
Mar 24, 2014 | 61.51 | 61.98 | 60.27 | 61.07 | 273,149 | -0.26(-0.43%) |
Mar 21, 2014 | 61.91 | 62.35 | 61.22 | 61.34 | 195,632 | -0.41(-0.67%) |
Mar 20, 2014 | 60.11 | 62.03 | 60.11 | 61.75 | 426,708 | +1.45(+2.40%) |
Mar 19, 2014 | 61.22 | 61.34 | 59.89 | 60.30 | 77,552 | -1.16(-1.89%) |
Mar 18, 2014 | 60.98 | 62.07 | 60.94 | 61.46 | 269,423 | +0.51(+0.84%) |
Mar 17, 2014 | 60.30 | 61.20 | 60.09 | 60.95 | 166,098 | +0.82(+1.36%) |
Mar 14, 2014 | 59.72 | 60.66 | 59.00 | 60.13 | 167,574 | +0.28(+0.47%) |
Mar 13, 2014 | 60.62 | 60.71 | 59.73 | 59.85 | 283,005 | -0.74(-1.22%) |
Mar 12, 2014 | 61.41 | 61.60 | 60.44 | 60.59 | 138,326 | -1.03(-1.68%) |
Mar 11, 2014 | 61.55 | 62.25 | 61.26 | 61.62 | 341,538 | -0.05(-0.09%) |
Mar 10, 2014 | 61.46 | 62.05 | 61.32 | 61.68 | 313,481 | +0.03(+0.04%) |
Mar 07, 2014 | 60.98 | 62.42 | 60.79 | 61.65 | 518,263 | +1.11(+1.83%) |
Mar 06, 2014 | 60.55 | 60.97 | 59.82 | 60.54 | 202,662 | -0.02(-0.03%) |
Mar 05, 2014 | 60.61 | 60.88 | 60.18 | 60.56 | 106,222 | -0.31(-0.52%) |
Mar 04, 2014 | 59.67 | 61.23 | 59.67 | 60.88 | 277,740 | +1.58(+2.67%) |
Mar 03, 2014 | 59.71 | 60.12 | 58.70 | 59.29 | 145,045 | -0.76(-1.26%) |
Feb 28, 2014 | 60.70 | 60.87 | 59.81 | 60.05 | 254,075 | -0.58(-0.95%) |
Feb 27, 2014 | 59.57 | 61.68 | 59.43 | 60.62 | 321,052 | +1.03(+1.74%) |
Feb 26, 2014 | 58.00 | 61.18 | 57.49 | 59.59 | 643,501 | +1.87(+3.23%) |
Feb 25, 2014 | 56.91 | 57.98 | 56.91 | 57.72 | 125,145 | +0.77(+1.35%) |
Feb 24, 2014 | 57.07 | 57.13 | 56.75 | 56.95 | 528,134 | +0.05(+0.09%) |
Feb 21, 2014 | 56.59 | 57.17 | 56.22 | 56.90 | 179,230 | +0.49(+0.87%) |
Feb 20, 2014 | 56.93 | 56.97 | 56.32 | 56.41 | 454,540 | -0.46(-0.80%) |
Feb 19, 2014 | 56.48 | 57.54 | 56.48 | 56.86 | 318,757 | +0.02(+0.03%) |
Feb 18, 2014 | 56.83 | 57.19 | 56.53 | 56.84 | 239,863 | +0.21(+0.36%) |
Feb 14, 2014 | 56.10 | 56.64 | 56.64 | 56.64 | 120,044 | +0.50(+0.89%) |
Feb 13, 2014 | 55.45 | 56.58 | 55.11 | 56.14 | 165,066 | +0.42(+0.76%) |
Feb 12, 2014 | 55.84 | 56.32 | 55.54 | 55.71 | 235,590 | -0.13(-0.22%) |
Feb 11, 2014 | 56.03 | 56.32 | 55.62 | 55.84 | 259,275 | -0.17(-0.30%) |
Feb 10, 2014 | 56.53 | 56.55 | 55.76 | 56.01 | 232,255 | -0.49(-0.87%) |
Feb 07, 2014 | 56.54 | 57.19 | 56.07 | 56.50 | 277,212 | +0.27(+0.48%) |
Feb 06, 2014 | 55.51 | 57.79 | 55.10 | 56.23 | 852,707 | +1.11(+2.02%) |
Feb 05, 2014 | 56.41 | 56.52 | 54.08 | 55.12 | 582,089 | -0.54(-0.97%) |
Feb 04, 2014 | 54.35 | 56.26 | 54.27 | 55.66 | 553,628 | +1.54(+2.85%) |