Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.52 | 59.79 | 57.10 | 59.72 | 75,512,976 | +1.63(+2.80%) |
Apr 29, 2014 | 56.03 | 58.22 | 55.78 | 58.09 | 75,297,224 | +2.01(+3.58%) |
Apr 28, 2014 | 57.99 | 58.25 | 54.60 | 56.08 | 107,607,016 | -1.57(-2.72%) |
Apr 25, 2014 | 59.91 | 59.95 | 57.51 | 57.65 | 92,599,672 | -3.16(-5.19%) |
Apr 24, 2014 | 63.53 | 63.58 | 59.71 | 60.81 | 138,537,120 | -0.49(-0.80%) |
Apr 23, 2014 | 63.38 | 63.41 | 61.20 | 61.30 | 87,807,912 | -1.67(-2.65%) |
Apr 22, 2014 | 62.58 | 63.37 | 62.15 | 62.96 | 60,266,340 | +1.79(+2.92%) |
Apr 21, 2014 | 59.40 | 61.18 | 59.09 | 61.18 | 59,997,024 | +2.30(+3.90%) |
Apr 17, 2014 | 59.24 | 58.88 | 58.88 | 58.88 | 88,133,408 | -0.78(-1.31%) |
Apr 16, 2014 | 59.73 | 60.13 | 57.68 | 59.66 | 78,375,248 | +0.63(+1.07%) |
Apr 15, 2014 | 59.23 | 59.62 | 55.82 | 59.03 | 108,516,136 | +0.20(+0.34%) |
Apr 14, 2014 | 60.03 | 60.39 | 57.72 | 58.83 | 72,158,216 | +0.36(+0.62%) |
Apr 11, 2014 | 57.54 | 60.23 | 57.25 | 58.47 | 91,548,992 | -0.63(-1.06%) |
Apr 10, 2014 | 63.01 | 63.11 | 58.62 | 59.10 | 114,551,080 | -3.25(-5.21%) |
Apr 09, 2014 | 59.57 | 62.39 | 59.13 | 62.34 | 99,885,848 | +4.22(+7.25%) |
Apr 08, 2014 | 57.62 | 58.65 | 57.15 | 58.13 | 78,735,104 | +1.24(+2.18%) |
Apr 07, 2014 | 55.84 | 57.94 | 55.38 | 56.89 | 108,398,504 | +0.20(+0.35%) |
Apr 04, 2014 | 59.88 | 60.14 | 56.26 | 56.69 | 125,598,896 | -2.74(-4.61%) |
Apr 03, 2014 | 62.48 | 63.10 | 59.07 | 59.43 | 83,619,288 | -3.23(-5.15%) |
Apr 02, 2014 | 63.14 | 63.84 | 62.14 | 62.65 | 66,135,272 | +0.10(+0.16%) |
Apr 01, 2014 | 60.40 | 62.59 | 60.18 | 62.55 | 59,097,944 | +2.38(+3.95%) |
Mar 31, 2014 | 60.72 | 61.45 | 59.96 | 60.18 | 52,930,500 | +0.23(+0.38%) |
Mar 28, 2014 | 61.27 | 61.88 | 59.27 | 59.95 | 67,122,672 | -0.96(-1.57%) |
Mar 27, 2014 | 60.45 | 61.83 | 57.92 | 60.91 | 112,509,680 | +0.58(+0.97%) |
Mar 26, 2014 | 64.67 | 64.88 | 60.31 | 60.32 | 97,385,928 | -4.50(-6.94%) |
Mar 25, 2014 | 64.82 | 66.12 | 63.71 | 64.82 | 68,201,016 | +0.79(+1.23%) |
Mar 24, 2014 | 67.12 | 67.28 | 63.29 | 64.03 | 85,621,352 | -3.14(-4.67%) |
Mar 21, 2014 | 67.46 | 67.85 | 66.11 | 67.17 | 60,104,932 | +0.27(+0.40%) |
Mar 20, 2014 | 67.94 | 68.16 | 66.75 | 66.90 | 44,362,608 | -1.27(-1.86%) |
Mar 19, 2014 | 69.10 | 69.22 | 67.39 | 68.17 | 43,896,240 | -0.95(-1.37%) |
Mar 18, 2014 | 68.69 | 69.53 | 68.23 | 69.12 | 40,732,172 | +0.45(+0.65%) |
Mar 17, 2014 | 68.11 | 68.88 | 66.55 | 68.67 | 52,139,696 | +1.02(+1.51%) |
Mar 14, 2014 | 68.42 | 69.36 | 67.39 | 67.65 | 48,277,992 | -1.11(-1.61%) |
Mar 13, 2014 | 71.21 | 71.27 | 68.08 | 68.76 | 56,949,652 | -2.05(-2.89%) |
Mar 12, 2014 | 69.79 | 71.27 | 68.93 | 70.80 | 46,353,792 | +0.78(+1.11%) |
Mar 11, 2014 | 72.42 | 72.51 | 69.89 | 70.03 | 59,165,196 | -1.93(-2.68%) |
Mar 10, 2014 | 70.69 | 72.07 | 70.44 | 71.95 | 59,892,000 | +2.23(+3.19%) |
Mar 07, 2014 | 71.00 | 71.10 | 69.40 | 69.73 | 39,027,128 | -1.04(-1.47%) |
Mar 06, 2014 | 71.80 | 71.81 | 70.18 | 70.76 | 46,051,500 | -0.73(-1.02%) |
Mar 05, 2014 | 69.62 | 71.89 | 69.55 | 71.49 | 74,566,608 | +2.77(+4.03%) |
Mar 04, 2014 | 68.59 | 68.83 | 67.55 | 68.73 | 42,006,372 | +1.39(+2.06%) |
Mar 03, 2014 | 66.89 | 67.98 | 66.44 | 67.34 | 56,854,832 | -1.05(-1.53%) |
Feb 28, 2014 | 69.40 | 69.81 | 67.31 | 68.39 | 66,971,848 | -0.48(-0.70%) |
Feb 27, 2014 | 69.27 | 69.94 | 68.80 | 68.87 | 41,662,772 | -0.32(-0.46%) |
Feb 26, 2014 | 70.12 | 71.14 | 68.78 | 69.19 | 55,316,496 | -0.59(-0.84%) |
Feb 25, 2014 | 70.87 | 70.92 | 69.38 | 69.78 | 52,040,188 | -0.93(-1.31%) |
Feb 24, 2014 | 69.02 | 71.36 | 68.52 | 70.70 | 76,735,232 | +2.19(+3.19%) |
Feb 21, 2014 | 69.62 | 69.89 | 68.38 | 68.52 | 71,067,208 | -1.04(-1.49%) |
Feb 20, 2014 | 67.66 | 70.04 | 65.66 | 69.56 | 130,849,496 | +1.57(+2.31%) |
Feb 19, 2014 | 66.98 | 69.01 | 66.93 | 67.99 | 56,549,528 | +0.76(+1.13%) |
Feb 18, 2014 | 66.87 | 67.47 | 66.00 | 67.23 | 43,792,636 | +0.21(+0.31%) |
Feb 14, 2014 | 67.43 | 67.02 | 67.02 | 67.02 | 36,733,832 | -0.24(-0.36%) |
Feb 13, 2014 | 64.11 | 67.26 | 63.98 | 67.26 | 61,870,860 | +2.88(+4.47%) |
Feb 12, 2014 | 64.85 | 64.99 | 63.98 | 64.38 | 47,278,496 | -0.40(-0.62%) |
Feb 11, 2014 | 63.68 | 64.93 | 63.28 | 64.78 | 45,688,096 | +1.30(+2.05%) |
Feb 10, 2014 | 64.23 | 64.42 | 63.41 | 63.48 | 43,658,984 | -0.77(-1.20%) |
Feb 07, 2014 | 62.20 | 64.50 | 62.15 | 64.25 | 60,900,292 | +2.16(+3.47%) |
Feb 06, 2014 | 61.39 | 62.71 | 61.39 | 62.09 | 42,066,552 | -0.03(-0.05%) |
Feb 05, 2014 | 62.67 | 63.09 | 61.21 | 62.12 | 51,378,576 | -0.56(-0.89%) |
Feb 04, 2014 | 61.98 | 63.07 | 61.75 | 62.68 | 45,990,548 | +1.27(+2.07%) |