Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 61.61 | 62.55 | 61.24 | 62.31 | 1,352,231 | +0.59(+0.95%) |
Apr 29, 2014 | 59.51 | 64.22 | 59.36 | 61.72 | 3,439,711 | +5.55(+9.88%) |
Apr 28, 2014 | 57.12 | 57.57 | 55.54 | 56.17 | 808,864 | -0.66(-1.15%) |
Apr 25, 2014 | 57.36 | 57.36 | 56.56 | 56.83 | 276,796 | -0.73(-1.26%) |
Apr 24, 2014 | 58.26 | 58.41 | 56.87 | 57.56 | 485,968 | -0.27(-0.47%) |
Apr 23, 2014 | 58.53 | 58.80 | 57.57 | 57.83 | 514,147 | -0.52(-0.88%) |
Apr 22, 2014 | 57.57 | 58.56 | 57.31 | 58.34 | 507,975 | +0.98(+1.71%) |
Apr 21, 2014 | 57.33 | 57.71 | 56.87 | 57.36 | 540,830 | +0.26(+0.46%) |
Apr 17, 2014 | 57.02 | 57.10 | 57.10 | 57.10 | 546,660 | +0.19(+0.34%) |
Apr 16, 2014 | 55.97 | 57.15 | 55.68 | 56.91 | 819,521 | +1.58(+2.85%) |
Apr 15, 2014 | 54.71 | 55.42 | 54.00 | 55.33 | 754,988 | +0.76(+1.40%) |
Apr 14, 2014 | 55.18 | 55.77 | 54.30 | 54.57 | 680,703 | -0.17(-0.32%) |
Apr 11, 2014 | 55.35 | 56.01 | 54.68 | 54.75 | 765,437 | -1.08(-1.93%) |
Apr 10, 2014 | 57.56 | 57.66 | 55.61 | 55.82 | 572,347 | -1.67(-2.91%) |
Apr 09, 2014 | 56.47 | 57.75 | 56.37 | 57.50 | 412,816 | +1.03(+1.83%) |
Apr 08, 2014 | 56.55 | 57.41 | 56.11 | 56.46 | 655,153 | -0.03(-0.06%) |
Apr 07, 2014 | 58.87 | 58.87 | 56.20 | 56.50 | 705,407 | -2.52(-4.27%) |
Apr 04, 2014 | 60.30 | 60.66 | 58.41 | 59.02 | 945,284 | -0.64(-1.07%) |
Apr 03, 2014 | 59.74 | 60.25 | 59.39 | 59.66 | 950,781 | -0.02(-0.03%) |
Apr 02, 2014 | 58.89 | 59.71 | 58.62 | 59.68 | 418,524 | +0.95(+1.62%) |
Apr 01, 2014 | 58.15 | 58.77 | 58.15 | 58.72 | 574,236 | +0.81(+1.39%) |
Mar 31, 2014 | 57.84 | 58.20 | 57.34 | 57.92 | 802,137 | +0.66(+1.15%) |
Mar 28, 2014 | 56.52 | 57.45 | 56.38 | 57.26 | 481,873 | +0.91(+1.62%) |
Mar 27, 2014 | 56.91 | 57.34 | 55.35 | 56.35 | 803,687 | -0.75(-1.32%) |
Mar 26, 2014 | 58.62 | 58.72 | 57.07 | 57.10 | 493,515 | -0.94(-1.61%) |
Mar 25, 2014 | 58.67 | 59.12 | 58.02 | 58.04 | 549,462 | -0.21(-0.36%) |
Mar 24, 2014 | 58.92 | 59.40 | 57.62 | 58.25 | 576,458 | -0.36(-0.61%) |
Mar 21, 2014 | 59.28 | 59.73 | 58.60 | 58.61 | 991,952 | -0.51(-0.86%) |
Mar 20, 2014 | 58.27 | 59.14 | 58.03 | 59.12 | 531,530 | +0.59(+1.00%) |
Mar 19, 2014 | 59.18 | 59.33 | 58.04 | 58.53 | 363,123 | -0.61(-1.04%) |
Mar 18, 2014 | 58.72 | 59.41 | 58.72 | 59.14 | 2,064,604 | +0.55(+0.94%) |
Mar 17, 2014 | 58.45 | 59.25 | 58.34 | 58.59 | 532,866 | +0.35(+0.61%) |
Mar 14, 2014 | 58.09 | 58.61 | 58.05 | 58.24 | 313,244 | +0.07(+0.13%) |
Mar 13, 2014 | 59.08 | 59.27 | 58.05 | 58.16 | 485,511 | -0.71(-1.20%) |
Mar 12, 2014 | 58.97 | 59.13 | 58.42 | 58.87 | 786,156 | -0.41(-0.69%) |
Mar 11, 2014 | 59.83 | 60.38 | 59.13 | 59.28 | 583,357 | -0.61(-1.02%) |
Mar 10, 2014 | 59.57 | 59.99 | 59.09 | 59.89 | 644,086 | +0.19(+0.32%) |
Mar 07, 2014 | 60.52 | 60.53 | 59.51 | 59.70 | 571,262 | -0.45(-0.74%) |
Mar 06, 2014 | 59.72 | 60.74 | 59.31 | 60.15 | 860,570 | +0.65(+1.09%) |
Mar 05, 2014 | 59.03 | 59.70 | 58.83 | 59.50 | 656,701 | +0.41(+0.69%) |
Mar 04, 2014 | 59.40 | 59.68 | 58.66 | 59.09 | 727,774 | +0.49(+0.84%) |
Mar 03, 2014 | 57.64 | 58.76 | 57.64 | 58.60 | 641,362 | +0.26(+0.44%) |
Feb 28, 2014 | 58.89 | 59.44 | 58.12 | 58.34 | 1,132,307 | +0.46(+0.79%) |
Feb 27, 2014 | 57.80 | 58.34 | 57.65 | 57.89 | 627,176 | -0.26(-0.44%) |
Feb 26, 2014 | 57.43 | 58.49 | 57.22 | 58.14 | 780,036 | +1.09(+1.90%) |
Feb 25, 2014 | 57.28 | 57.55 | 56.81 | 57.06 | 1,342,486 | -0.56(-0.97%) |
Feb 24, 2014 | 57.84 | 58.52 | 57.61 | 57.62 | 1,067,579 | +0.04(+0.07%) |
Feb 21, 2014 | 58.15 | 58.23 | 57.46 | 57.58 | 929,529 | +0.15(+0.27%) |
Feb 20, 2014 | 56.99 | 57.64 | 55.03 | 57.42 | 1,272,688 | +1.03(+1.82%) |
Feb 19, 2014 | 56.51 | 57.10 | 56.15 | 56.40 | 1,388,975 | -0.51(-0.89%) |
Feb 18, 2014 | 56.99 | 57.53 | 56.45 | 56.90 | 1,227,291 | +0.45(+0.80%) |
Feb 14, 2014 | 55.53 | 56.45 | 56.45 | 56.45 | 3,078,390 | +1.06(+1.92%) |
Feb 13, 2014 | 53.99 | 55.64 | 53.99 | 55.39 | 982,845 | +0.59(+1.07%) |
Feb 12, 2014 | 54.80 | 55.53 | 54.66 | 54.81 | 685,456 | +0.06(+0.10%) |
Feb 11, 2014 | 53.99 | 55.17 | 53.99 | 54.75 | 1,277,504 | +0.56(+1.03%) |
Feb 10, 2014 | 53.93 | 54.37 | 53.55 | 54.19 | 687,094 | +0.14(+0.25%) |
Feb 07, 2014 | 53.51 | 54.18 | 53.14 | 54.06 | 762,533 | +1.10(+2.08%) |
Feb 06, 2014 | 51.89 | 53.01 | 51.89 | 52.96 | 557,647 | +1.34(+2.59%) |
Feb 05, 2014 | 51.41 | 51.86 | 50.75 | 51.62 | 1,375,314 | -0.28(-0.54%) |
Feb 04, 2014 | 52.09 | 52.62 | 51.45 | 51.90 | 1,089,776 | +0.30(+0.58%) |