Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 55.47 | 56.15 | 54.98 | 56.15 | 31,647 | +1.91(+3.53%) |
Apr 29, 2014 | 54.01 | 54.31 | 53.82 | 54.23 | 28,378 | +0.41(+0.76%) |
Apr 28, 2014 | 54.43 | 54.43 | 53.31 | 53.82 | 58,636 | -0.94(-1.72%) |
Apr 25, 2014 | 55.66 | 55.66 | 54.74 | 54.77 | 163,889 | -1.26(-2.25%) |
Apr 24, 2014 | 55.42 | 56.05 | 54.89 | 56.02 | 49,059 | +0.46(+0.83%) |
Apr 23, 2014 | 55.93 | 56.00 | 55.25 | 55.56 | 137,872 | -1.07(-1.88%) |
Apr 22, 2014 | 56.87 | 56.99 | 56.56 | 56.63 | 31,730 | +0.12(+0.21%) |
Apr 21, 2014 | 56.85 | 56.87 | 56.22 | 56.51 | 67,953 | -0.22(-0.38%) |
Apr 17, 2014 | 55.93 | 56.73 | 56.73 | 56.73 | 73,272 | +1.79(+3.26%) |
Apr 16, 2014 | 54.31 | 55.08 | 53.65 | 54.93 | 133,475 | +2.23(+4.23%) |
Apr 15, 2014 | 53.72 | 53.72 | 51.79 | 52.71 | 406,505 | -1.67(-3.07%) |
Apr 14, 2014 | 54.79 | 55.06 | 53.75 | 54.38 | 393,220 | -1.86(-3.31%) |
Apr 11, 2014 | 56.10 | 56.61 | 55.76 | 56.24 | 66,845 | -0.39(-0.68%) |
Apr 10, 2014 | 58.18 | 58.28 | 56.56 | 56.63 | 50,729 | -1.89(-3.23%) |
Apr 09, 2014 | 57.86 | 58.74 | 57.40 | 58.52 | 126,025 | +0.58(+1.00%) |
Apr 08, 2014 | 57.94 | 58.47 | 57.26 | 57.94 | 268,111 | +0.51(+0.89%) |
Apr 07, 2014 | 58.59 | 59.03 | 56.99 | 57.43 | 354,184 | -1.09(-1.86%) |
Apr 04, 2014 | 58.66 | 58.95 | 58.25 | 58.52 | 140,777 | -0.92(-1.55%) |
Apr 03, 2014 | 59.87 | 59.97 | 58.74 | 59.44 | 120,563 | -1.09(-1.80%) |
Apr 02, 2014 | 60.41 | 60.79 | 60.16 | 60.53 | 77,359 | +0.73(+1.21%) |
Apr 01, 2014 | 59.56 | 60.12 | 59.41 | 59.80 | 79,219 | +0.31(+0.53%) |
Mar 31, 2014 | 59.80 | 59.92 | 59.03 | 59.49 | 58,777 | -0.07(-0.12%) |
Mar 28, 2014 | 59.10 | 59.80 | 58.83 | 59.56 | 59,586 | +0.41(+0.70%) |
Mar 27, 2014 | 58.57 | 59.61 | 58.42 | 59.15 | 75,110 | +0.15(+0.25%) |
Mar 26, 2014 | 59.83 | 60.29 | 59.00 | 59.00 | 47,992 | -1.57(-2.60%) |
Mar 25, 2014 | 60.75 | 60.77 | 60.04 | 60.58 | 102,860 | +0.77(+1.30%) |
Mar 24, 2014 | 59.05 | 60.06 | 58.83 | 59.80 | 33,511 | +1.28(+2.19%) |
Mar 21, 2014 | 60.72 | 60.94 | 58.11 | 58.52 | 280,131 | -3.22(-5.22%) |
Mar 20, 2014 | 60.96 | 61.79 | 60.75 | 61.74 | 93,421 | +1.14(+1.88%) |
Mar 19, 2014 | 62.05 | 62.37 | 60.53 | 60.60 | 136,501 | -1.57(-2.53%) |
Mar 18, 2014 | 61.37 | 62.19 | 61.37 | 62.17 | 63,712 | +0.05(+0.08%) |
Mar 17, 2014 | 60.84 | 62.26 | 60.84 | 62.13 | 113,101 | +2.32(+3.89%) |
Mar 14, 2014 | 59.12 | 60.12 | 58.91 | 59.80 | 40,660 | +0.73(+1.23%) |
Mar 13, 2014 | 61.62 | 61.62 | 58.86 | 59.07 | 74,498 | -1.91(-3.14%) |
Mar 12, 2014 | 61.21 | 61.30 | 60.87 | 60.99 | 40,534 | +0.05(+0.08%) |
Mar 11, 2014 | 60.87 | 61.28 | 60.62 | 60.94 | 452,670 | +0.10(+0.16%) |
Mar 10, 2014 | 60.91 | 61.18 | 60.53 | 60.84 | 105,164 | +0.48(+0.80%) |
Mar 07, 2014 | 60.89 | 61.01 | 60.04 | 60.36 | 138,561 | +0.80(+1.34%) |
Mar 06, 2014 | 59.78 | 59.78 | 59.22 | 59.56 | 31,854 | +0.58(+0.99%) |
Mar 05, 2014 | 59.41 | 59.78 | 58.83 | 58.98 | 87,018 | -0.75(-1.26%) |
Mar 04, 2014 | 58.95 | 59.80 | 58.59 | 59.73 | 60,743 | +2.64(+4.62%) |
Mar 03, 2014 | 57.28 | 58.03 | 56.65 | 57.09 | 91,772 | -1.94(-3.28%) |
Feb 28, 2014 | 59.07 | 59.37 | 58.59 | 59.03 | 173,793 | +0.34(+0.58%) |
Feb 27, 2014 | 58.15 | 58.69 | 57.11 | 58.69 | 56,047 | +0.19(+0.33%) |
Feb 26, 2014 | 58.11 | 58.74 | 58.11 | 58.49 | 122,935 | +1.53(+2.68%) |
Feb 25, 2014 | 55.66 | 57.04 | 55.66 | 56.97 | 306,502 | +2.03(+3.70%) |
Feb 24, 2014 | 54.96 | 55.13 | 54.55 | 54.93 | 121,470 | -1.14(-2.03%) |
Feb 21, 2014 | 56.27 | 56.44 | 55.71 | 56.07 | 21,562 | -0.86(-1.51%) |
Feb 20, 2014 | 56.29 | 57.07 | 56.29 | 56.93 | 53,865 | +0.91(+1.62%) |
Feb 19, 2014 | 57.38 | 57.45 | 56.00 | 56.02 | 95,981 | -1.55(-2.69%) |
Feb 18, 2014 | 57.94 | 57.94 | 56.99 | 57.57 | 54,679 | +0.56(+0.98%) |
Feb 14, 2014 | 56.94 | 57.02 | 57.02 | 57.02 | 33,166 | -0.34(-0.59%) |
Feb 13, 2014 | 56.85 | 57.60 | 56.65 | 57.36 | 57,298 | +0.36(+0.64%) |
Feb 12, 2014 | 56.53 | 57.26 | 56.53 | 56.99 | 25,537 | +0.34(+0.60%) |
Feb 11, 2014 | 56.07 | 56.77 | 55.81 | 56.65 | 120,567 | +0.17(+0.30%) |
Feb 10, 2014 | 57.21 | 57.21 | 56.12 | 56.48 | 29,332 | -0.05(-0.09%) |
Feb 07, 2014 | 56.39 | 56.77 | 55.71 | 56.53 | 34,763 | +0.34(+0.60%) |
Feb 06, 2014 | 55.10 | 56.41 | 53.92 | 56.19 | 61,252 | +1.09(+1.98%) |
Feb 05, 2014 | 55.23 | 55.37 | 54.64 | 55.10 | 74,402 | +1.26(+2.34%) |
Feb 04, 2014 | 53.82 | 54.23 | 53.07 | 53.85 | 66,593 | +1.26(+2.39%) |