Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 55.83 | 56.52 | 55.62 | 56.39 | 571,343 | +0.62(+1.10%) |
Apr 29, 2014 | 55.43 | 56.03 | 55.43 | 55.78 | 600,334 | +0.63(+1.14%) |
Apr 28, 2014 | 55.73 | 55.85 | 54.82 | 55.15 | 932,671 | -0.22(-0.40%) |
Apr 25, 2014 | 55.46 | 55.77 | 55.21 | 55.37 | 755,568 | -0.17(-0.30%) |
Apr 24, 2014 | 56.44 | 56.52 | 55.48 | 55.54 | 931,656 | -0.81(-1.43%) |
Apr 23, 2014 | 56.33 | 56.56 | 56.21 | 56.34 | 461,028 | +0.01(+0.03%) |
Apr 22, 2014 | 56.24 | 56.47 | 56.04 | 56.33 | 564,325 | +0.09(+0.16%) |
Apr 21, 2014 | 56.12 | 56.44 | 55.95 | 56.24 | 566,327 | +0.03(+0.05%) |
Apr 17, 2014 | 56.06 | 56.21 | 56.21 | 56.21 | 849,841 | -0.04(-0.08%) |
Apr 16, 2014 | 55.73 | 56.41 | 55.62 | 56.25 | 712,795 | +1.01(+1.83%) |
Apr 15, 2014 | 55.03 | 55.35 | 54.53 | 55.24 | 681,737 | +0.37(+0.67%) |
Apr 14, 2014 | 54.93 | 55.32 | 54.50 | 54.88 | 1,079,626 | +0.46(+0.85%) |
Apr 11, 2014 | 55.10 | 55.18 | 54.36 | 54.42 | 1,749,791 | -0.90(-1.63%) |
Apr 10, 2014 | 56.76 | 56.91 | 55.32 | 55.32 | 1,039,612 | -1.53(-2.69%) |
Apr 09, 2014 | 56.14 | 56.85 | 55.95 | 56.85 | 847,701 | +0.82(+1.46%) |
Apr 08, 2014 | 55.64 | 56.23 | 55.36 | 56.03 | 1,220,165 | +0.55(+0.99%) |
Apr 07, 2014 | 56.09 | 56.44 | 55.32 | 55.48 | 1,520,582 | -0.72(-1.28%) |
Apr 04, 2014 | 57.73 | 57.96 | 56.11 | 56.19 | 1,115,840 | -1.11(-1.93%) |
Apr 03, 2014 | 57.48 | 57.78 | 56.98 | 57.30 | 1,358,484 | -0.07(-0.13%) |
Apr 02, 2014 | 56.50 | 57.45 | 56.43 | 57.37 | 1,578,998 | +0.75(+1.32%) |
Apr 01, 2014 | 56.53 | 56.74 | 56.01 | 56.63 | 1,632,661 | +0.56(+0.99%) |
Mar 31, 2014 | 56.21 | 56.36 | 55.62 | 56.07 | 2,423,153 | +0.08(+0.14%) |
Mar 28, 2014 | 56.57 | 56.99 | 55.89 | 55.99 | 1,473,516 | -0.51(-0.91%) |
Mar 27, 2014 | 56.95 | 56.95 | 55.98 | 56.50 | 1,587,305 | +0.56(+0.99%) |
Mar 26, 2014 | 57.39 | 57.55 | 55.92 | 55.95 | 1,459,901 | -1.25(-2.19%) |
Mar 25, 2014 | 57.75 | 58.14 | 57.14 | 57.20 | 783,698 | -0.17(-0.29%) |
Mar 24, 2014 | 58.10 | 58.36 | 57.05 | 57.36 | 1,198,332 | -0.31(-0.53%) |
Mar 21, 2014 | 58.34 | 58.68 | 57.67 | 57.67 | 4,702,368 | -0.18(-0.30%) |
Mar 20, 2014 | 56.91 | 57.88 | 56.80 | 57.85 | 1,675,404 | +0.88(+1.55%) |
Mar 19, 2014 | 57.87 | 58.02 | 56.66 | 56.96 | 1,571,683 | -0.86(-1.49%) |
Mar 18, 2014 | 58.17 | 58.73 | 57.13 | 57.82 | 2,676,663 | -0.49(-0.84%) |
Mar 17, 2014 | 57.89 | 58.69 | 57.68 | 58.31 | 1,911,363 | +0.58(+1.00%) |
Mar 14, 2014 | 58.58 | 58.89 | 57.73 | 57.74 | 1,031,408 | -0.84(-1.44%) |
Mar 13, 2014 | 58.97 | 59.41 | 58.19 | 58.58 | 1,595,232 | -0.08(-0.14%) |
Mar 12, 2014 | 58.96 | 59.08 | 58.47 | 58.66 | 2,338,917 | -0.65(-1.10%) |
Mar 11, 2014 | 60.06 | 60.34 | 59.04 | 59.31 | 2,430,814 | -1.43(-2.36%) |
Mar 10, 2014 | 61.35 | 61.35 | 59.53 | 60.74 | 4,788,856 | +3.82(+6.72%) |
Mar 07, 2014 | 57.25 | 57.43 | 56.87 | 56.92 | 1,325,249 | -0.15(-0.27%) |
Mar 06, 2014 | 56.86 | 57.32 | 56.83 | 57.07 | 1,235,153 | +0.23(+0.41%) |
Mar 05, 2014 | 56.98 | 57.11 | 56.56 | 56.84 | 1,476,764 | -0.23(-0.41%) |
Mar 04, 2014 | 56.74 | 57.14 | 56.39 | 57.07 | 1,161,605 | +0.89(+1.59%) |
Mar 03, 2014 | 55.81 | 56.28 | 55.41 | 56.18 | 1,031,788 | -0.23(-0.41%) |
Feb 28, 2014 | 55.96 | 57.25 | 55.88 | 56.41 | 2,351,735 | +0.68(+1.22%) |
Feb 27, 2014 | 54.98 | 56.18 | 54.97 | 55.73 | 2,511,428 | +0.76(+1.38%) |
Feb 26, 2014 | 53.26 | 55.02 | 53.19 | 54.97 | 1,932,177 | +1.86(+3.50%) |
Feb 25, 2014 | 52.90 | 53.36 | 52.67 | 53.12 | 1,024,209 | +0.26(+0.48%) |
Feb 24, 2014 | 53.19 | 53.44 | 52.80 | 52.86 | 1,127,509 | -0.28(-0.52%) |
Feb 21, 2014 | 53.58 | 53.65 | 53.08 | 53.14 | 627,764 | -0.28(-0.52%) |
Feb 20, 2014 | 53.18 | 53.56 | 52.86 | 53.42 | 689,530 | +0.31(+0.58%) |
Feb 19, 2014 | 53.20 | 53.72 | 52.91 | 53.11 | 1,194,679 | -0.09(-0.16%) |
Feb 18, 2014 | 53.18 | 53.48 | 53.04 | 53.20 | 1,153,388 | -0.11(-0.21%) |
Feb 14, 2014 | 52.67 | 53.31 | 53.31 | 53.31 | 1,048,791 | +0.56(+1.07%) |
Feb 13, 2014 | 52.24 | 52.88 | 51.95 | 52.74 | 712,401 | +0.25(+0.47%) |
Feb 12, 2014 | 52.90 | 53.21 | 52.44 | 52.50 | 1,064,070 | -0.28(-0.53%) |
Feb 11, 2014 | 52.42 | 53.09 | 52.32 | 52.77 | 1,341,169 | +0.51(+0.98%) |
Feb 10, 2014 | 52.06 | 52.34 | 51.63 | 52.26 | 1,109,097 | -0.01(-0.03%) |
Feb 07, 2014 | 52.43 | 52.77 | 51.46 | 52.28 | 2,103,645 | -0.03(-0.06%) |
Feb 06, 2014 | 50.64 | 53.02 | 49.20 | 52.31 | 4,266,437 | +1.51(+2.98%) |
Feb 05, 2014 | 50.54 | 51.03 | 49.56 | 50.79 | 2,157,859 | -0.02(-0.04%) |
Feb 04, 2014 | 50.64 | 51.39 | 50.24 | 50.81 | 1,442,115 | +0.48(+0.94%) |