Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.63 | 57.78 | 56.73 | 57.46 | 163,053 | -0.17(-0.29%) |
Apr 29, 2014 | 57.15 | 57.92 | 56.94 | 57.63 | 140,312 | +0.68(+1.19%) |
Apr 28, 2014 | 56.88 | 57.71 | 56.34 | 56.95 | 117,571 | -0.06(-0.11%) |
Apr 25, 2014 | 57.31 | 57.38 | 56.93 | 57.01 | 68,701 | -0.37(-0.64%) |
Apr 24, 2014 | 57.59 | 57.97 | 57.08 | 57.38 | 130,169 | -0.08(-0.14%) |
Apr 23, 2014 | 57.36 | 57.78 | 57.20 | 57.46 | 124,419 | +0.19(+0.33%) |
Apr 22, 2014 | 56.57 | 57.59 | 56.57 | 57.27 | 187,806 | +0.70(+1.24%) |
Apr 21, 2014 | 56.38 | 56.66 | 55.23 | 56.57 | 135,390 | +0.27(+0.48%) |
Apr 17, 2014 | 56.64 | 56.30 | 56.30 | 56.30 | 878,400 | -0.26(-0.46%) |
Apr 16, 2014 | 55.88 | 57.29 | 55.88 | 56.56 | 306,207 | +1.05(+1.89%) |
Apr 15, 2014 | 54.90 | 55.67 | 54.68 | 55.51 | 296,279 | +0.70(+1.28%) |
Apr 14, 2014 | 54.40 | 55.74 | 54.19 | 54.81 | 328,639 | +0.92(+1.71%) |
Apr 11, 2014 | 55.42 | 56.21 | 53.78 | 53.89 | 269,844 | -1.98(-3.54%) |
Apr 10, 2014 | 56.55 | 56.70 | 55.73 | 55.87 | 213,573 | -0.64(-1.13%) |
Apr 09, 2014 | 56.85 | 57.25 | 56.05 | 56.51 | 283,071 | -1.33(-2.30%) |
Apr 08, 2014 | 57.43 | 58.00 | 57.23 | 57.84 | 176,504 | +0.27(+0.47%) |
Apr 07, 2014 | 57.27 | 57.90 | 56.42 | 57.57 | 269,620 | +0.06(+0.10%) |
Apr 04, 2014 | 58.49 | 58.86 | 57.16 | 57.51 | 192,701 | -0.54(-0.93%) |
Apr 03, 2014 | 59.00 | 59.00 | 57.95 | 58.05 | 128,090 | -0.78(-1.33%) |
Apr 02, 2014 | 58.47 | 59.00 | 58.04 | 58.83 | 202,615 | +0.54(+0.93%) |
Apr 01, 2014 | 57.36 | 58.40 | 57.34 | 58.29 | 265,644 | +0.65(+1.13%) |
Mar 31, 2014 | 57.05 | 58.02 | 57.04 | 57.64 | 226,760 | +0.59(+1.03%) |
Mar 28, 2014 | 56.51 | 57.55 | 56.51 | 57.05 | 152,714 | +0.55(+0.97%) |
Mar 27, 2014 | 56.23 | 56.59 | 55.97 | 56.50 | 171,962 | +0.28(+0.50%) |
Mar 26, 2014 | 56.41 | 56.56 | 55.87 | 56.22 | 204,209 | -0.06(-0.11%) |
Mar 25, 2014 | 56.22 | 56.39 | 55.57 | 56.28 | 221,734 | +0.27(+0.48%) |
Mar 24, 2014 | 56.96 | 56.99 | 55.86 | 56.01 | 126,702 | -0.73(-1.29%) |
Mar 21, 2014 | 56.59 | 57.01 | 56.38 | 56.74 | 438,354 | +0.11(+0.19%) |
Mar 20, 2014 | 57.02 | 57.39 | 56.39 | 56.63 | 146,862 | -0.44(-0.77%) |
Mar 19, 2014 | 57.04 | 57.52 | 56.87 | 57.07 | 115,390 | -0.13(-0.23%) |
Mar 18, 2014 | 56.98 | 57.57 | 56.77 | 57.20 | 157,293 | +0.20(+0.35%) |
Mar 17, 2014 | 57.25 | 57.59 | 56.70 | 57.00 | 181,193 | +0.07(+0.12%) |
Mar 14, 2014 | 57.48 | 58.47 | 56.50 | 56.93 | 252,211 | -0.83(-1.44%) |
Mar 13, 2014 | 58.61 | 58.99 | 57.64 | 57.76 | 247,363 | -0.86(-1.47%) |
Mar 12, 2014 | 57.16 | 58.68 | 57.16 | 58.62 | 422,879 | +0.99(+1.72%) |
Mar 11, 2014 | 58.00 | 58.28 | 57.25 | 57.63 | 316,799 | +0.15(+0.26%) |
Mar 10, 2014 | 57.25 | 57.72 | 57.09 | 57.48 | 193,912 | +0.06(+0.10%) |
Mar 07, 2014 | 57.27 | 57.65 | 57.15 | 57.42 | 118,569 | +0.12(+0.21%) |
Mar 06, 2014 | 57.10 | 57.60 | 57.06 | 57.30 | 271,238 | +0.17(+0.30%) |
Mar 05, 2014 | 57.15 | 57.33 | 56.97 | 57.13 | 393,187 | -0.02(-0.03%) |
Mar 04, 2014 | 57.50 | 57.87 | 56.94 | 57.15 | 306,930 | +0.07(+0.12%) |
Mar 03, 2014 | 57.94 | 57.94 | 56.74 | 57.08 | 165,730 | -0.95(-1.64%) |
Feb 28, 2014 | 57.08 | 58.18 | 57.08 | 58.03 | 200,234 | +1.08(+1.90%) |
Feb 27, 2014 | 57.09 | 57.59 | 56.67 | 56.95 | 180,296 | -0.29(-0.51%) |
Feb 26, 2014 | 57.38 | 57.67 | 57.10 | 57.24 | 129,034 | +0.11(+0.19%) |
Feb 25, 2014 | 56.98 | 57.30 | 56.76 | 57.13 | 266,497 | +0.29(+0.51%) |
Feb 24, 2014 | 56.74 | 57.53 | 56.70 | 56.84 | 99,650 | +0.14(+0.25%) |
Feb 21, 2014 | 56.61 | 57.23 | 56.48 | 56.70 | 126,464 | +0.26(+0.46%) |
Feb 20, 2014 | 55.95 | 57.25 | 55.94 | 56.44 | 280,163 | +0.47(+0.84%) |
Feb 19, 2014 | 55.91 | 56.65 | 55.68 | 55.97 | 124,795 | -0.13(-0.23%) |
Feb 18, 2014 | 55.76 | 56.34 | 55.35 | 56.10 | 108,204 | +0.21(+0.38%) |
Feb 14, 2014 | 55.60 | 55.89 | 55.89 | 55.89 | 93,700 | +0.05(+0.09%) |
Feb 13, 2014 | 55.20 | 55.87 | 54.88 | 55.84 | 121,159 | +0.21(+0.38%) |
Feb 12, 2014 | 55.69 | 56.31 | 54.90 | 55.63 | 230,022 | -0.06(-0.11%) |
Feb 11, 2014 | 54.98 | 56.22 | 54.19 | 55.69 | 183,614 | +0.86(+1.57%) |
Feb 10, 2014 | 54.74 | 54.97 | 54.44 | 54.83 | 100,222 | -0.04(-0.07%) |
Feb 07, 2014 | 54.33 | 54.92 | 54.32 | 54.87 | 114,168 | +0.64(+1.18%) |
Feb 06, 2014 | 53.31 | 54.31 | 52.91 | 54.23 | 201,516 | +1.13(+2.13%) |
Feb 05, 2014 | 52.69 | 53.25 | 52.06 | 53.10 | 125,335 | +0.40(+0.76%) |
Feb 04, 2014 | 51.77 | 52.82 | 51.69 | 52.70 | 265,618 | +1.07(+2.07%) |