Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.16 | 60.67 | 59.78 | 60.01 | 2,125,577 | -0.12(-0.20%) |
Apr 29, 2014 | 60.24 | 60.92 | 60.13 | 60.13 | 953,865 | -0.05(-0.09%) |
Apr 28, 2014 | 61.59 | 61.59 | 59.99 | 60.18 | 928,287 | -1.13(-1.84%) |
Apr 25, 2014 | 60.83 | 61.40 | 60.39 | 61.31 | 988,932 | +0.46(+0.76%) |
Apr 24, 2014 | 60.88 | 61.30 | 60.51 | 60.85 | 750,047 | +0.00(+0.00%) |
Apr 23, 2014 | 60.42 | 60.89 | 60.33 | 60.85 | 692,918 | +0.50(+0.82%) |
Apr 22, 2014 | 60.25 | 60.49 | 59.92 | 60.36 | 1,102,213 | +0.09(+0.15%) |
Apr 21, 2014 | 60.43 | 60.43 | 59.87 | 60.27 | 524,030 | -0.20(-0.32%) |
Apr 17, 2014 | 61.06 | 60.46 | 60.46 | 60.46 | 959,492 | -0.66(-1.07%) |
Apr 16, 2014 | 60.28 | 61.12 | 60.19 | 61.12 | 1,235,924 | +1.16(+1.94%) |
Apr 15, 2014 | 59.78 | 60.17 | 59.38 | 59.96 | 1,118,167 | +0.24(+0.40%) |
Apr 14, 2014 | 59.39 | 60.12 | 59.09 | 59.72 | 792,566 | +0.76(+1.29%) |
Apr 11, 2014 | 59.66 | 59.71 | 58.83 | 58.96 | 901,050 | -0.87(-1.45%) |
Apr 10, 2014 | 60.31 | 61.05 | 59.69 | 59.82 | 965,050 | -0.72(-1.19%) |
Apr 09, 2014 | 60.42 | 61.03 | 59.90 | 60.54 | 1,067,533 | +0.28(+0.46%) |
Apr 08, 2014 | 59.04 | 60.68 | 58.77 | 60.27 | 2,851,043 | +1.47(+2.50%) |
Apr 07, 2014 | 58.79 | 59.43 | 58.39 | 58.80 | 1,432,909 | -0.12(-0.20%) |
Apr 04, 2014 | 60.02 | 60.13 | 58.74 | 58.92 | 1,655,584 | -0.97(-1.62%) |
Apr 03, 2014 | 59.87 | 59.92 | 59.10 | 59.89 | 1,030,949 | +0.02(+0.03%) |
Apr 02, 2014 | 59.91 | 60.31 | 59.35 | 59.87 | 1,190,414 | -0.07(-0.11%) |
Apr 01, 2014 | 59.98 | 60.13 | 59.47 | 59.94 | 953,913 | +0.04(+0.06%) |
Mar 31, 2014 | 59.80 | 59.91 | 59.35 | 59.90 | 926,806 | +0.40(+0.67%) |
Mar 28, 2014 | 59.37 | 59.69 | 59.08 | 59.51 | 872,495 | +0.57(+0.96%) |
Mar 27, 2014 | 58.58 | 59.19 | 58.23 | 58.94 | 1,272,461 | +0.55(+0.94%) |
Mar 26, 2014 | 59.23 | 59.41 | 58.37 | 58.39 | 1,173,135 | -0.50(-0.84%) |
Mar 25, 2014 | 59.08 | 59.44 | 58.74 | 58.89 | 939,377 | +0.15(+0.26%) |
Mar 24, 2014 | 59.14 | 59.32 | 58.60 | 58.74 | 737,808 | -0.29(-0.50%) |
Mar 21, 2014 | 59.14 | 59.56 | 58.92 | 59.03 | 1,519,899 | +0.05(+0.09%) |
Mar 20, 2014 | 58.67 | 59.24 | 58.54 | 58.98 | 856,193 | +0.11(+0.18%) |
Mar 19, 2014 | 59.69 | 59.69 | 58.73 | 58.87 | 709,109 | -0.68(-1.14%) |
Mar 18, 2014 | 59.15 | 59.60 | 59.00 | 59.55 | 983,121 | +0.41(+0.69%) |
Mar 17, 2014 | 58.96 | 59.52 | 58.84 | 59.14 | 1,110,168 | +0.26(+0.43%) |
Mar 14, 2014 | 58.74 | 59.35 | 58.65 | 58.89 | 1,028,418 | +0.12(+0.21%) |
Mar 13, 2014 | 59.20 | 59.55 | 58.75 | 58.77 | 1,420,486 | -0.31(-0.52%) |
Mar 12, 2014 | 59.06 | 59.88 | 58.95 | 59.08 | 1,646,335 | -0.52(-0.87%) |
Mar 11, 2014 | 60.64 | 60.73 | 59.35 | 59.60 | 1,362,321 | -1.09(-1.80%) |
Mar 10, 2014 | 60.06 | 60.72 | 59.99 | 60.69 | 1,251,125 | +0.43(+0.71%) |
Mar 07, 2014 | 60.48 | 60.79 | 59.93 | 60.26 | 1,347,739 | -0.20(-0.34%) |
Mar 06, 2014 | 59.11 | 60.57 | 58.85 | 60.46 | 1,912,259 | +1.41(+2.39%) |
Mar 05, 2014 | 59.24 | 59.36 | 58.59 | 59.05 | 1,418,108 | -0.33(-0.56%) |
Mar 04, 2014 | 59.78 | 59.85 | 59.17 | 59.38 | 1,702,107 | +0.29(+0.50%) |
Mar 03, 2014 | 59.44 | 59.44 | 58.74 | 59.09 | 1,599,482 | -0.89(-1.48%) |
Feb 28, 2014 | 59.87 | 60.20 | 59.56 | 59.98 | 1,282,919 | +0.09(+0.15%) |
Feb 27, 2014 | 60.12 | 60.24 | 59.63 | 59.89 | 1,307,010 | -0.41(-0.69%) |
Feb 26, 2014 | 60.27 | 60.76 | 60.15 | 60.30 | 1,079,004 | +0.02(+0.04%) |
Feb 25, 2014 | 60.09 | 60.70 | 59.99 | 60.28 | 1,212,821 | +0.10(+0.16%) |
Feb 24, 2014 | 59.99 | 60.83 | 59.80 | 60.18 | 1,562,380 | +0.38(+0.64%) |
Feb 21, 2014 | 59.63 | 59.96 | 59.52 | 59.80 | 1,979,549 | +0.17(+0.29%) |
Feb 20, 2014 | 58.99 | 59.96 | 58.89 | 59.63 | 1,372,623 | +0.56(+0.94%) |
Feb 19, 2014 | 58.86 | 59.29 | 58.69 | 59.07 | 1,438,898 | +0.07(+0.11%) |
Feb 18, 2014 | 59.16 | 59.46 | 58.85 | 59.00 | 1,233,406 | -0.23(-0.39%) |
Feb 14, 2014 | 58.19 | 59.23 | 59.23 | 59.23 | 2,191,210 | +0.95(+1.63%) |
Feb 13, 2014 | 57.15 | 58.33 | 56.51 | 58.28 | 2,835,648 | +1.30(+2.29%) |
Feb 12, 2014 | 56.98 | 57.35 | 56.61 | 56.98 | 1,331,926 | -0.35(-0.62%) |
Feb 11, 2014 | 56.29 | 57.39 | 55.97 | 57.33 | 1,382,469 | +1.34(+2.39%) |
Feb 10, 2014 | 56.34 | 56.57 | 55.73 | 56.00 | 1,389,040 | -0.43(-0.76%) |
Feb 07, 2014 | 56.49 | 57.12 | 56.23 | 56.43 | 1,122,910 | +0.05(+0.09%) |
Feb 06, 2014 | 55.75 | 56.55 | 55.75 | 56.37 | 1,150,330 | +0.65(+1.16%) |
Feb 05, 2014 | 55.13 | 56.12 | 54.87 | 55.73 | 1,828,800 | +0.56(+1.02%) |
Feb 04, 2014 | 55.97 | 56.14 | 54.98 | 55.16 | 2,351,155 | -0.69(-1.24%) |