Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 59.36 | 60.04 | 58.77 | 60.00 | 1,086,529 | +0.60(+1.01%) |
Apr 29, 2014 | 60.51 | 60.65 | 59.22 | 59.40 | 552,028 | -1.17(-1.93%) |
Apr 28, 2014 | 60.24 | 60.80 | 59.15 | 60.57 | 971,176 | -0.33(-0.54%) |
Apr 25, 2014 | 61.73 | 63.69 | 60.71 | 60.90 | 2,242,683 | +2.89(+4.98%) |
Apr 24, 2014 | 57.97 | 58.46 | 57.69 | 58.01 | 528,379 | -0.01(-0.02%) |
Apr 23, 2014 | 56.98 | 58.27 | 56.93 | 58.02 | 1,471,027 | +0.87(+1.52%) |
Apr 22, 2014 | 56.22 | 57.31 | 56.16 | 57.15 | 393,241 | +1.05(+1.87%) |
Apr 21, 2014 | 55.31 | 56.15 | 55.08 | 56.10 | 830,533 | +0.78(+1.41%) |
Apr 17, 2014 | 55.16 | 55.32 | 55.32 | 55.32 | 748,700 | +0.07(+0.13%) |
Apr 16, 2014 | 54.37 | 55.27 | 54.15 | 55.25 | 961,243 | +1.25(+2.31%) |
Apr 15, 2014 | 54.33 | 54.58 | 53.17 | 54.00 | 692,959 | -0.35(-0.64%) |
Apr 14, 2014 | 53.06 | 54.36 | 52.81 | 54.35 | 528,239 | +1.65(+3.13%) |
Apr 11, 2014 | 52.96 | 53.53 | 52.63 | 52.70 | 333,699 | -0.50(-0.94%) |
Apr 10, 2014 | 53.96 | 54.13 | 53.12 | 53.20 | 339,965 | -0.90(-1.66%) |
Apr 09, 2014 | 52.97 | 54.10 | 52.84 | 54.10 | 500,118 | +1.30(+2.46%) |
Apr 08, 2014 | 52.80 | 53.45 | 52.65 | 52.80 | 658,507 | -0.04(-0.08%) |
Apr 07, 2014 | 53.18 | 53.67 | 52.81 | 52.84 | 441,507 | -0.33(-0.62%) |
Apr 04, 2014 | 53.43 | 53.66 | 53.05 | 53.17 | 622,195 | +0.01(+0.02%) |
Apr 03, 2014 | 52.99 | 53.48 | 52.85 | 53.16 | 716,230 | +0.14(+0.26%) |
Apr 02, 2014 | 53.08 | 53.50 | 52.02 | 53.02 | 1,050,229 | -0.18(-0.34%) |
Apr 01, 2014 | 53.75 | 53.99 | 52.69 | 53.20 | 1,387,682 | -1.59(-2.90%) |
Mar 31, 2014 | 55.19 | 55.43 | 54.56 | 54.79 | 682,447 | -0.23(-0.42%) |
Mar 28, 2014 | 55.12 | 55.82 | 54.73 | 55.02 | 559,924 | -0.02(-0.04%) |
Mar 27, 2014 | 53.43 | 55.15 | 53.22 | 55.04 | 643,711 | +1.53(+2.86%) |
Mar 26, 2014 | 53.78 | 54.05 | 53.36 | 53.51 | 375,618 | -0.01(-0.02%) |
Mar 25, 2014 | 53.93 | 54.37 | 53.25 | 53.52 | 388,712 | -0.24(-0.45%) |
Mar 24, 2014 | 54.48 | 54.59 | 53.61 | 53.76 | 503,187 | -0.66(-1.21%) |
Mar 21, 2014 | 54.23 | 54.45 | 54.00 | 54.42 | 972,878 | +0.23(+0.42%) |
Mar 20, 2014 | 54.02 | 54.24 | 53.70 | 54.19 | 752,282 | +0.00(+0.00%) |
Mar 19, 2014 | 53.72 | 54.25 | 53.58 | 54.19 | 429,356 | +0.36(+0.67%) |
Mar 18, 2014 | 53.40 | 53.86 | 53.37 | 53.83 | 348,028 | +0.46(+0.86%) |
Mar 17, 2014 | 53.17 | 53.47 | 53.09 | 53.37 | 671,342 | +0.36(+0.68%) |
Mar 14, 2014 | 51.88 | 53.11 | 51.69 | 53.01 | 1,025,123 | +1.03(+1.98%) |
Mar 13, 2014 | 51.66 | 52.03 | 51.22 | 51.98 | 1,042,261 | +0.36(+0.70%) |
Mar 12, 2014 | 50.92 | 51.90 | 50.90 | 51.62 | 999,869 | -0.22(-0.42%) |
Mar 11, 2014 | 52.48 | 52.48 | 51.57 | 51.84 | 663,988 | -0.55(-1.05%) |
Mar 10, 2014 | 52.28 | 52.79 | 52.03 | 52.39 | 1,079,153 | -0.07(-0.13%) |
Mar 07, 2014 | 52.57 | 52.80 | 51.91 | 52.46 | 1,637,106 | +1.65(+3.25%) |
Mar 06, 2014 | 49.02 | 50.86 | 48.75 | 50.81 | 1,220,673 | +1.84(+3.76%) |
Mar 05, 2014 | 48.95 | 49.14 | 48.73 | 48.97 | 845,761 | +0.09(+0.18%) |
Mar 04, 2014 | 48.22 | 48.99 | 47.78 | 48.88 | 985,595 | +1.30(+2.73%) |
Mar 03, 2014 | 46.80 | 48.00 | 46.64 | 47.58 | 1,398,871 | +0.32(+0.68%) |
Feb 28, 2014 | 46.35 | 47.73 | 45.51 | 47.26 | 2,380,970 | +1.06(+2.29%) |
Feb 27, 2014 | 45.43 | 46.64 | 45.06 | 46.20 | 2,435,659 | +0.12(+0.26%) |
Feb 26, 2014 | 47.89 | 47.96 | 44.95 | 46.08 | 7,572,858 | -7.86(-14.57%) |
Feb 25, 2014 | 53.70 | 54.17 | 53.58 | 53.94 | 780,514 | +0.39(+0.73%) |
Feb 24, 2014 | 53.38 | 54.15 | 53.38 | 53.55 | 524,289 | +0.00(+0.00%) |
Feb 21, 2014 | 54.00 | 54.00 | 53.48 | 53.55 | 402,438 | -0.39(-0.72%) |
Feb 20, 2014 | 53.91 | 54.17 | 53.69 | 53.94 | 418,431 | +0.17(+0.32%) |
Feb 19, 2014 | 54.45 | 54.60 | 53.74 | 53.77 | 330,051 | -0.85(-1.56%) |
Feb 18, 2014 | 55.19 | 55.19 | 54.43 | 54.62 | 456,685 | -0.35(-0.64%) |
Feb 14, 2014 | 54.82 | 54.97 | 54.97 | 54.97 | 433,000 | +0.01(+0.02%) |
Feb 13, 2014 | 55.14 | 55.14 | 54.62 | 54.96 | 408,982 | -0.40(-0.72%) |
Feb 12, 2014 | 55.06 | 55.88 | 55.06 | 55.36 | 357,534 | +0.28(+0.51%) |
Feb 11, 2014 | 54.40 | 55.23 | 54.34 | 55.08 | 299,121 | +0.66(+1.21%) |
Feb 10, 2014 | 54.28 | 54.68 | 54.02 | 54.42 | 390,088 | +0.02(+0.04%) |
Feb 07, 2014 | 53.98 | 54.72 | 53.78 | 54.40 | 369,483 | +0.69(+1.28%) |
Feb 06, 2014 | 53.56 | 53.94 | 52.32 | 53.71 | 849,871 | +0.21(+0.39%) |
Feb 05, 2014 | 54.00 | 54.25 | 53.50 | 53.50 | 669,869 | -0.65(-1.20%) |
Feb 04, 2014 | 53.91 | 54.49 | 53.72 | 54.15 | 805,213 | +0.55(+1.03%) |