Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.02 | 61.03 | 59.77 | 60.85 | 858,754 | +0.76(+1.27%) |
Apr 29, 2014 | 60.92 | 60.93 | 60.00 | 60.09 | 1,147,924 | -0.55(-0.90%) |
Apr 28, 2014 | 60.98 | 61.07 | 60.02 | 60.64 | 1,311,671 | -0.07(-0.11%) |
Apr 25, 2014 | 61.32 | 61.78 | 60.66 | 60.70 | 1,128,395 | -0.84(-1.37%) |
Apr 24, 2014 | 61.77 | 61.81 | 60.48 | 61.55 | 1,057,634 | +0.17(+0.28%) |
Apr 23, 2014 | 61.09 | 62.49 | 61.09 | 61.38 | 1,493,470 | +1.08(+1.79%) |
Apr 22, 2014 | 59.98 | 60.54 | 59.58 | 60.29 | 1,115,382 | +0.44(+0.73%) |
Apr 21, 2014 | 59.24 | 59.90 | 58.96 | 59.86 | 722,800 | +0.56(+0.94%) |
Apr 17, 2014 | 59.75 | 59.30 | 59.30 | 59.30 | 1,131,339 | -0.38(-0.63%) |
Apr 16, 2014 | 58.89 | 59.93 | 58.75 | 59.68 | 656,610 | +1.14(+1.95%) |
Apr 15, 2014 | 58.75 | 59.19 | 57.94 | 58.54 | 1,031,345 | -0.02(-0.04%) |
Apr 14, 2014 | 58.58 | 59.07 | 57.99 | 58.56 | 756,961 | +0.61(+1.06%) |
Apr 11, 2014 | 58.33 | 58.80 | 57.83 | 57.95 | 890,081 | -0.72(-1.22%) |
Apr 10, 2014 | 60.32 | 60.61 | 58.49 | 58.67 | 731,812 | -1.76(-2.92%) |
Apr 09, 2014 | 59.47 | 60.52 | 59.21 | 60.43 | 709,831 | +1.44(+2.44%) |
Apr 08, 2014 | 58.05 | 59.24 | 57.87 | 58.99 | 977,315 | +1.09(+1.88%) |
Apr 07, 2014 | 59.45 | 59.52 | 57.70 | 57.90 | 796,362 | -1.67(-2.80%) |
Apr 04, 2014 | 60.88 | 61.06 | 59.21 | 59.57 | 846,730 | -0.93(-1.53%) |
Apr 03, 2014 | 60.58 | 61.02 | 60.27 | 60.49 | 781,954 | -0.04(-0.07%) |
Apr 02, 2014 | 60.24 | 60.88 | 60.15 | 60.54 | 1,004,680 | +0.36(+0.60%) |
Apr 01, 2014 | 59.29 | 60.23 | 59.05 | 60.18 | 1,287,087 | +1.00(+1.69%) |
Mar 31, 2014 | 58.89 | 59.70 | 58.69 | 59.18 | 879,842 | +0.90(+1.54%) |
Mar 28, 2014 | 57.37 | 58.60 | 57.29 | 58.28 | 600,063 | +1.04(+1.82%) |
Mar 27, 2014 | 57.67 | 58.56 | 56.80 | 57.24 | 982,214 | -0.47(-0.81%) |
Mar 26, 2014 | 58.61 | 58.78 | 57.70 | 57.70 | 604,562 | -0.65(-1.12%) |
Mar 25, 2014 | 58.65 | 58.81 | 58.08 | 58.35 | 840,751 | -0.02(-0.04%) |
Mar 24, 2014 | 58.71 | 58.87 | 57.53 | 58.38 | 803,228 | +0.10(+0.18%) |
Mar 21, 2014 | 58.51 | 58.81 | 58.12 | 58.27 | 1,060,469 | +0.22(+0.38%) |
Mar 20, 2014 | 57.93 | 58.15 | 57.57 | 58.05 | 540,355 | +0.07(+0.11%) |
Mar 19, 2014 | 57.97 | 58.42 | 57.53 | 57.98 | 612,257 | -0.04(-0.08%) |
Mar 18, 2014 | 57.73 | 58.32 | 57.64 | 58.03 | 698,720 | +0.31(+0.54%) |
Mar 17, 2014 | 57.67 | 58.20 | 57.50 | 57.72 | 455,445 | +0.53(+0.93%) |
Mar 14, 2014 | 56.54 | 57.38 | 56.47 | 57.18 | 902,081 | +0.51(+0.90%) |
Mar 13, 2014 | 57.44 | 57.58 | 56.34 | 56.67 | 1,138,183 | -0.48(-0.84%) |
Mar 12, 2014 | 56.58 | 57.33 | 56.39 | 57.16 | 965,186 | +0.22(+0.39%) |
Mar 11, 2014 | 57.78 | 58.33 | 56.81 | 56.93 | 1,222,614 | -0.61(-1.07%) |
Mar 10, 2014 | 57.47 | 57.93 | 56.95 | 57.55 | 492,453 | -0.12(-0.21%) |
Mar 07, 2014 | 57.64 | 58.01 | 57.39 | 57.67 | 868,490 | +0.26(+0.45%) |
Mar 06, 2014 | 57.27 | 57.57 | 57.08 | 57.41 | 970,859 | +0.36(+0.64%) |
Mar 05, 2014 | 56.56 | 57.14 | 56.48 | 57.04 | 723,942 | +0.49(+0.86%) |
Mar 04, 2014 | 55.73 | 56.98 | 55.73 | 56.56 | 657,855 | +1.44(+2.62%) |
Mar 03, 2014 | 55.13 | 55.41 | 54.76 | 55.11 | 730,344 | -0.66(-1.18%) |
Feb 28, 2014 | 55.11 | 56.21 | 55.02 | 55.77 | 953,225 | +0.70(+1.28%) |
Feb 27, 2014 | 53.93 | 55.08 | 53.73 | 55.07 | 831,288 | +0.99(+1.83%) |
Feb 26, 2014 | 54.24 | 54.93 | 53.93 | 54.08 | 872,991 | -0.17(-0.31%) |
Feb 25, 2014 | 54.59 | 54.70 | 53.98 | 54.25 | 466,050 | -0.39(-0.72%) |
Feb 24, 2014 | 54.22 | 55.52 | 53.86 | 54.64 | 969,929 | +0.78(+1.44%) |
Feb 21, 2014 | 53.23 | 53.98 | 53.15 | 53.86 | 856,478 | +0.69(+1.30%) |
Feb 20, 2014 | 52.56 | 53.25 | 52.25 | 53.17 | 575,166 | +0.64(+1.23%) |
Feb 19, 2014 | 52.97 | 53.85 | 52.43 | 52.53 | 900,869 | -0.43(-0.81%) |
Feb 18, 2014 | 52.94 | 53.16 | 52.67 | 52.96 | 514,852 | -0.13(-0.25%) |
Feb 14, 2014 | 52.59 | 53.09 | 53.09 | 53.09 | 598,825 | +0.50(+0.94%) |
Feb 13, 2014 | 52.20 | 53.04 | 52.06 | 52.59 | 828,172 | -0.14(-0.27%) |
Feb 12, 2014 | 52.87 | 53.27 | 52.56 | 52.73 | 481,005 | +0.12(+0.22%) |
Feb 11, 2014 | 51.97 | 52.90 | 51.86 | 52.62 | 696,714 | +0.46(+0.89%) |
Feb 10, 2014 | 52.40 | 52.62 | 51.98 | 52.15 | 834,214 | -0.49(-0.92%) |
Feb 07, 2014 | 51.99 | 52.73 | 51.74 | 52.64 | 719,015 | +0.85(+1.65%) |
Feb 06, 2014 | 50.98 | 51.92 | 50.70 | 51.78 | 970,831 | +1.08(+2.12%) |
Feb 05, 2014 | 51.07 | 51.24 | 50.05 | 50.71 | 910,926 | -0.52(-1.02%) |
Feb 04, 2014 | 50.69 | 51.78 | 47.43 | 51.23 | 1,596,018 | +0.56(+1.11%) |