Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.85 | 61.00 | 60.81 | 61.00 | 395,474 | +0.19(+0.32%) |
Apr 29, 2014 | 60.73 | 60.83 | 60.67 | 60.80 | 256,671 | +0.06(+0.11%) |
Apr 28, 2014 | 60.78 | 60.85 | 60.68 | 60.74 | 282,505 | -0.04(-0.06%) |
Apr 25, 2014 | 60.83 | 60.90 | 60.75 | 60.78 | 316,466 | +0.01(+0.02%) |
Apr 24, 2014 | 60.75 | 60.83 | 60.67 | 60.76 | 203,878 | +0.01(+0.02%) |
Apr 23, 2014 | 60.80 | 60.87 | 60.69 | 60.75 | 476,314 | +0.05(+0.08%) |
Apr 22, 2014 | 60.64 | 60.73 | 60.61 | 60.70 | 297,924 | +0.01(+0.02%) |
Apr 21, 2014 | 60.69 | 60.75 | 60.66 | 60.68 | 283,511 | +0.01(+0.01%) |
Apr 17, 2014 | 60.87 | 60.68 | 60.68 | 60.68 | 275,841 | -0.19(-0.32%) |
Apr 16, 2014 | 60.86 | 60.90 | 60.80 | 60.87 | 386,916 | -0.05(-0.08%) |
Apr 15, 2014 | 60.87 | 61.03 | 60.81 | 60.92 | 264,673 | +0.01(+0.02%) |
Apr 14, 2014 | 60.91 | 60.91 | 60.81 | 60.90 | 363,831 | -0.01(-0.01%) |
Apr 11, 2014 | 60.94 | 60.95 | 60.84 | 60.91 | 185,659 | +0.06(+0.09%) |
Apr 10, 2014 | 60.76 | 60.94 | 60.76 | 60.85 | 310,611 | +0.14(+0.22%) |
Apr 09, 2014 | 60.58 | 60.76 | 60.48 | 60.72 | 559,288 | +0.09(+0.14%) |
Apr 08, 2014 | 60.57 | 60.65 | 60.51 | 60.63 | 405,668 | +0.12(+0.20%) |
Apr 07, 2014 | 60.53 | 60.57 | 60.48 | 60.51 | 372,881 | +0.01(+0.01%) |
Apr 04, 2014 | 60.38 | 60.51 | 60.27 | 60.51 | 421,621 | +0.28(+0.47%) |
Apr 03, 2014 | 60.13 | 60.28 | 60.09 | 60.22 | 258,793 | +0.11(+0.19%) |
Apr 02, 2014 | 60.26 | 60.26 | 60.10 | 60.11 | 277,924 | -0.23(-0.39%) |
Apr 01, 2014 | 60.28 | 60.37 | 60.19 | 60.34 | 1,675,643 | -0.00(-0.00%) |
Mar 31, 2014 | 60.22 | 60.34 | 60.14 | 60.34 | 290,119 | +0.09(+0.14%) |
Mar 28, 2014 | 60.24 | 60.27 | 60.14 | 60.26 | 392,901 | -0.05(-0.08%) |
Mar 27, 2014 | 60.23 | 60.34 | 60.19 | 60.31 | 356,363 | +0.09(+0.15%) |
Mar 26, 2014 | 60.12 | 60.31 | 60.11 | 60.22 | 221,683 | +0.14(+0.24%) |
Mar 25, 2014 | 60.04 | 60.18 | 60.00 | 60.07 | 307,369 | +0.07(+0.12%) |
Mar 24, 2014 | 59.96 | 60.08 | 59.90 | 60.00 | 251,292 | +0.01(+0.01%) |
Mar 21, 2014 | 59.93 | 60.03 | 59.90 | 59.99 | 253,024 | +0.09(+0.15%) |
Mar 20, 2014 | 59.95 | 59.95 | 59.84 | 59.90 | 336,785 | -0.04(-0.07%) |
Mar 19, 2014 | 60.42 | 60.42 | 59.84 | 59.95 | 734,817 | -0.44(-0.73%) |
Mar 18, 2014 | 60.26 | 60.39 | 60.22 | 60.39 | 1,034,925 | +0.19(+0.32%) |
Mar 17, 2014 | 60.28 | 60.29 | 60.17 | 60.19 | 303,487 | -0.12(-0.20%) |
Mar 14, 2014 | 60.38 | 60.44 | 60.22 | 60.31 | 173,983 | +0.04(+0.06%) |
Mar 13, 2014 | 59.98 | 60.32 | 59.93 | 60.28 | 282,866 | +0.21(+0.35%) |
Mar 12, 2014 | 60.05 | 60.09 | 59.98 | 60.07 | 186,094 | +0.13(+0.23%) |
Mar 11, 2014 | 59.96 | 60.00 | 59.87 | 59.93 | 235,936 | +0.04(+0.06%) |
Mar 10, 2014 | 59.89 | 59.95 | 59.80 | 59.90 | 1,108,748 | +0.01(+0.01%) |
Mar 07, 2014 | 60.03 | 60.03 | 59.82 | 59.89 | 509,253 | -0.23(-0.39%) |
Mar 06, 2014 | 60.04 | 60.19 | 60.00 | 60.12 | 378,066 | -0.22(-0.36%) |
Mar 05, 2014 | 60.20 | 60.35 | 60.19 | 60.34 | 279,040 | +0.11(+0.18%) |
Mar 04, 2014 | 60.46 | 60.46 | 60.22 | 60.24 | 353,049 | -0.26(-0.43%) |
Mar 03, 2014 | 60.50 | 60.53 | 60.39 | 60.50 | 258,408 | +0.16(+0.26%) |
Feb 28, 2014 | 60.31 | 60.34 | 60.17 | 60.34 | 274,727 | -0.04(-0.07%) |
Feb 27, 2014 | 60.32 | 60.40 | 60.28 | 60.38 | 249,618 | +0.13(+0.22%) |
Feb 26, 2014 | 60.09 | 60.26 | 60.08 | 60.25 | 358,363 | +0.19(+0.32%) |
Feb 25, 2014 | 60.03 | 60.13 | 59.95 | 60.06 | 265,089 | +0.13(+0.22%) |
Feb 24, 2014 | 59.94 | 59.96 | 59.84 | 59.92 | 1,205,988 | +0.01(+0.02%) |
Feb 21, 2014 | 59.81 | 59.94 | 59.77 | 59.91 | 264,404 | +0.11(+0.18%) |
Feb 20, 2014 | 59.77 | 59.90 | 59.69 | 59.80 | 259,928 | -0.03(-0.05%) |
Feb 19, 2014 | 60.07 | 60.07 | 59.82 | 59.83 | 310,041 | -0.16(-0.26%) |
Feb 18, 2014 | 59.95 | 60.04 | 59.92 | 59.99 | 345,265 | +0.11(+0.18%) |
Feb 14, 2014 | 59.90 | 59.88 | 59.88 | 59.88 | 335,772 | +0.04(+0.07%) |
Feb 13, 2014 | 59.74 | 59.85 | 59.67 | 59.84 | 205,557 | +0.14(+0.24%) |
Feb 12, 2014 | 59.67 | 59.71 | 59.58 | 59.70 | 270,562 | -0.06(-0.09%) |
Feb 11, 2014 | 59.79 | 59.82 | 59.64 | 59.75 | 287,863 | -0.10(-0.17%) |
Feb 10, 2014 | 59.82 | 59.85 | 59.75 | 59.85 | 232,658 | -0.03(-0.05%) |
Feb 07, 2014 | 59.76 | 59.88 | 59.71 | 59.88 | 325,994 | +0.23(+0.39%) |
Feb 06, 2014 | 59.64 | 59.67 | 59.58 | 59.65 | 313,562 | -0.04(-0.07%) |
Feb 05, 2014 | 59.87 | 59.87 | 59.65 | 59.69 | 320,554 | -0.17(-0.28%) |
Feb 04, 2014 | 59.88 | 59.90 | 59.73 | 59.86 | 308,437 | -0.06(-0.09%) |