Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.86 | 58.40 | 57.57 | 58.24 | 553,862 | +0.39(+0.68%) |
Apr 29, 2014 | 57.60 | 58.27 | 57.60 | 57.85 | 472,568 | +0.50(+0.86%) |
Apr 28, 2014 | 57.53 | 57.60 | 56.79 | 57.35 | 584,702 | +0.15(+0.26%) |
Apr 25, 2014 | 57.86 | 57.97 | 57.12 | 57.20 | 418,744 | -0.86(-1.48%) |
Apr 24, 2014 | 58.29 | 58.37 | 57.98 | 58.06 | 779,392 | -0.20(-0.34%) |
Apr 23, 2014 | 58.89 | 59.27 | 58.05 | 58.26 | 811,786 | -0.58(-0.99%) |
Apr 22, 2014 | 58.55 | 58.95 | 58.37 | 58.85 | 516,299 | +0.47(+0.80%) |
Apr 21, 2014 | 57.81 | 58.41 | 57.47 | 58.38 | 813,001 | +0.45(+0.78%) |
Apr 17, 2014 | 58.16 | 57.93 | 57.93 | 57.93 | 503,506 | +0.35(+0.60%) |
Apr 16, 2014 | 57.38 | 57.71 | 57.02 | 57.58 | 566,995 | +0.57(+1.01%) |
Apr 15, 2014 | 57.09 | 57.20 | 56.08 | 57.00 | 789,858 | +0.03(+0.05%) |
Apr 14, 2014 | 56.62 | 57.16 | 56.37 | 56.98 | 658,804 | +0.63(+1.13%) |
Apr 11, 2014 | 56.38 | 56.98 | 56.32 | 56.34 | 572,464 | -0.23(-0.41%) |
Apr 10, 2014 | 57.32 | 57.66 | 56.51 | 56.58 | 828,226 | -0.82(-1.42%) |
Apr 09, 2014 | 56.99 | 57.74 | 56.89 | 57.40 | 868,568 | +0.61(+1.07%) |
Apr 08, 2014 | 56.36 | 57.07 | 56.20 | 56.79 | 574,779 | +0.30(+0.52%) |
Apr 07, 2014 | 57.40 | 57.41 | 56.39 | 56.49 | 478,317 | -0.94(-1.63%) |
Apr 04, 2014 | 58.40 | 58.40 | 56.96 | 57.43 | 628,554 | -0.60(-1.03%) |
Apr 03, 2014 | 58.22 | 58.64 | 57.88 | 58.03 | 511,690 | -0.10(-0.18%) |
Apr 02, 2014 | 57.92 | 58.27 | 57.43 | 58.13 | 379,201 | +0.41(+0.71%) |
Apr 01, 2014 | 57.85 | 58.09 | 57.23 | 57.73 | 547,128 | +0.03(+0.05%) |
Mar 31, 2014 | 56.90 | 57.88 | 56.67 | 57.70 | 588,113 | +1.15(+2.03%) |
Mar 28, 2014 | 56.36 | 56.72 | 56.20 | 56.55 | 404,459 | +0.18(+0.32%) |
Mar 27, 2014 | 56.02 | 56.56 | 55.90 | 56.37 | 569,785 | +0.46(+0.82%) |
Mar 26, 2014 | 56.51 | 56.92 | 55.90 | 55.91 | 483,987 | -0.43(-0.76%) |
Mar 25, 2014 | 56.61 | 56.89 | 56.14 | 56.34 | 386,929 | +0.37(+0.67%) |
Mar 24, 2014 | 56.32 | 56.87 | 55.74 | 55.96 | 740,699 | -0.21(-0.37%) |
Mar 21, 2014 | 55.97 | 56.67 | 55.81 | 56.17 | 1,244,039 | +0.50(+0.91%) |
Mar 20, 2014 | 55.84 | 55.98 | 55.30 | 55.67 | 794,987 | -0.19(-0.34%) |
Mar 19, 2014 | 56.30 | 56.53 | 55.67 | 55.86 | 277,648 | -0.40(-0.71%) |
Mar 18, 2014 | 56.07 | 56.31 | 55.75 | 56.26 | 503,884 | +0.36(+0.64%) |
Mar 17, 2014 | 55.66 | 56.04 | 55.26 | 55.90 | 530,522 | +0.71(+1.29%) |
Mar 14, 2014 | 55.63 | 56.29 | 55.11 | 55.19 | 694,400 | -0.58(-1.04%) |
Mar 13, 2014 | 56.50 | 56.83 | 55.70 | 55.77 | 698,531 | -0.70(-1.25%) |
Mar 12, 2014 | 56.33 | 56.65 | 56.15 | 56.47 | 708,662 | -0.22(-0.39%) |
Mar 11, 2014 | 56.63 | 57.18 | 56.62 | 56.70 | 554,315 | -0.37(-0.65%) |
Mar 10, 2014 | 57.35 | 57.70 | 56.70 | 57.07 | 540,139 | -0.50(-0.87%) |
Mar 07, 2014 | 57.77 | 57.95 | 57.26 | 57.57 | 468,166 | -0.03(-0.04%) |
Mar 06, 2014 | 57.25 | 57.92 | 57.24 | 57.60 | 284,044 | +0.47(+0.82%) |
Mar 05, 2014 | 57.18 | 57.42 | 56.81 | 57.13 | 422,240 | +0.00(+0.00%) |
Mar 04, 2014 | 57.24 | 58.18 | 56.96 | 57.13 | 1,627,919 | +0.26(+0.46%) |
Mar 03, 2014 | 56.43 | 57.31 | 56.37 | 56.87 | 843,445 | -0.22(-0.38%) |
Feb 28, 2014 | 56.65 | 57.50 | 56.53 | 57.09 | 440,131 | +0.35(+0.63%) |
Feb 27, 2014 | 56.56 | 56.81 | 56.29 | 56.73 | 317,047 | +0.02(+0.03%) |
Feb 26, 2014 | 56.80 | 56.80 | 55.64 | 56.71 | 654,214 | +1.11(+1.99%) |
Feb 25, 2014 | 55.36 | 55.93 | 55.01 | 55.61 | 549,139 | +0.38(+0.69%) |
Feb 24, 2014 | 55.44 | 55.44 | 55.01 | 55.23 | 594,103 | -0.06(-0.11%) |
Feb 21, 2014 | 55.87 | 56.09 | 55.21 | 55.29 | 770,945 | -0.46(-0.82%) |
Feb 20, 2014 | 55.75 | 56.01 | 55.67 | 55.74 | 639,688 | +0.03(+0.05%) |
Feb 19, 2014 | 55.80 | 56.36 | 55.68 | 55.72 | 866,135 | -0.06(-0.11%) |
Feb 18, 2014 | 56.57 | 56.57 | 55.64 | 55.78 | 521,897 | -0.67(-1.20%) |
Feb 14, 2014 | 56.12 | 56.45 | 56.45 | 56.45 | 283,679 | +0.39(+0.69%) |
Feb 13, 2014 | 55.50 | 56.29 | 55.02 | 56.06 | 453,705 | +0.29(+0.53%) |
Feb 12, 2014 | 55.43 | 55.87 | 55.43 | 55.77 | 521,956 | +0.32(+0.58%) |
Feb 11, 2014 | 55.02 | 55.75 | 54.90 | 55.45 | 436,048 | +0.34(+0.61%) |
Feb 10, 2014 | 54.63 | 55.46 | 54.63 | 55.11 | 411,872 | +0.20(+0.36%) |
Feb 07, 2014 | 54.59 | 54.99 | 54.35 | 54.91 | 390,585 | +0.52(+0.95%) |
Feb 06, 2014 | 54.11 | 54.53 | 53.89 | 54.40 | 473,481 | +0.34(+0.62%) |
Feb 05, 2014 | 53.72 | 54.16 | 52.70 | 54.06 | 948,399 | +0.24(+0.45%) |
Feb 04, 2014 | 54.65 | 54.65 | 53.53 | 53.82 | 1,257,990 | -0.02(-0.03%) |