Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.58 | 59.85 | 57.16 | 59.78 | 75,432,944 | +1.63(+2.80%) |
Apr 29, 2014 | 56.09 | 58.28 | 55.84 | 58.15 | 75,217,416 | +2.01(+3.58%) |
Apr 28, 2014 | 58.05 | 58.31 | 54.66 | 56.14 | 107,492,968 | -1.57(-2.72%) |
Apr 25, 2014 | 59.97 | 60.01 | 57.57 | 57.71 | 92,501,528 | -3.16(-5.19%) |
Apr 24, 2014 | 63.60 | 63.65 | 59.77 | 60.87 | 138,390,288 | -0.49(-0.80%) |
Apr 23, 2014 | 63.45 | 63.48 | 61.26 | 61.36 | 87,714,848 | -1.67(-2.65%) |
Apr 22, 2014 | 62.65 | 63.44 | 62.22 | 63.03 | 60,202,464 | +1.79(+2.92%) |
Apr 21, 2014 | 59.46 | 61.24 | 59.15 | 61.24 | 59,933,432 | +2.30(+3.90%) |
Apr 17, 2014 | 59.30 | 58.94 | 58.94 | 58.94 | 88,040,000 | -0.78(-1.31%) |
Apr 16, 2014 | 59.79 | 60.19 | 57.74 | 59.72 | 78,292,176 | +0.63(+1.07%) |
Apr 15, 2014 | 59.29 | 59.68 | 55.88 | 59.09 | 108,401,120 | +0.20(+0.34%) |
Apr 14, 2014 | 60.09 | 60.45 | 57.78 | 58.89 | 72,081,736 | +0.36(+0.62%) |
Apr 11, 2014 | 57.60 | 60.29 | 57.31 | 58.53 | 91,451,960 | -0.63(-1.06%) |
Apr 10, 2014 | 63.08 | 63.18 | 58.68 | 59.16 | 114,429,672 | -3.25(-5.21%) |
Apr 09, 2014 | 59.63 | 62.46 | 59.19 | 62.41 | 99,779,984 | +4.22(+7.25%) |
Apr 08, 2014 | 57.68 | 58.71 | 57.21 | 58.19 | 78,651,656 | +1.24(+2.18%) |
Apr 07, 2014 | 55.90 | 58.00 | 55.44 | 56.95 | 108,283,616 | +0.20(+0.35%) |
Apr 04, 2014 | 59.94 | 60.20 | 56.32 | 56.75 | 125,465,776 | -2.74(-4.61%) |
Apr 03, 2014 | 62.55 | 63.17 | 59.13 | 59.49 | 83,530,664 | -3.23(-5.15%) |
Apr 02, 2014 | 63.21 | 63.91 | 62.21 | 62.72 | 66,065,176 | +0.10(+0.16%) |
Apr 01, 2014 | 60.46 | 62.66 | 60.24 | 62.62 | 59,035,308 | +2.38(+3.95%) |
Mar 31, 2014 | 60.78 | 61.52 | 60.02 | 60.24 | 52,874,400 | +0.23(+0.38%) |
Mar 28, 2014 | 61.34 | 61.95 | 59.34 | 60.01 | 67,051,528 | -0.96(-1.57%) |
Mar 27, 2014 | 60.51 | 61.90 | 57.98 | 60.97 | 112,390,432 | +0.59(+0.97%) |
Mar 26, 2014 | 64.74 | 64.95 | 60.37 | 60.38 | 97,282,712 | -4.51(-6.94%) |
Mar 25, 2014 | 64.89 | 66.19 | 63.78 | 64.89 | 68,128,728 | +0.79(+1.23%) |
Mar 24, 2014 | 67.19 | 67.35 | 63.36 | 64.10 | 85,530,600 | -3.14(-4.67%) |
Mar 21, 2014 | 67.53 | 67.92 | 66.18 | 67.24 | 60,041,228 | +0.27(+0.40%) |
Mar 20, 2014 | 68.01 | 68.23 | 66.82 | 66.97 | 44,315,588 | -1.27(-1.86%) |
Mar 19, 2014 | 69.17 | 69.29 | 67.47 | 68.24 | 43,849,716 | -0.95(-1.37%) |
Mar 18, 2014 | 68.76 | 69.60 | 68.30 | 69.19 | 40,689,000 | +0.45(+0.65%) |
Mar 17, 2014 | 68.18 | 68.95 | 66.62 | 68.74 | 52,084,432 | +1.02(+1.51%) |
Mar 14, 2014 | 68.49 | 69.43 | 67.46 | 67.72 | 48,226,824 | -1.11(-1.61%) |
Mar 13, 2014 | 71.29 | 71.35 | 68.15 | 68.83 | 56,889,292 | -2.05(-2.89%) |
Mar 12, 2014 | 69.86 | 71.35 | 69.00 | 70.88 | 46,304,664 | +0.78(+1.11%) |
Mar 11, 2014 | 72.50 | 72.59 | 69.96 | 70.10 | 59,102,488 | -1.93(-2.68%) |
Mar 10, 2014 | 70.77 | 72.15 | 70.51 | 72.03 | 59,828,520 | +2.23(+3.19%) |
Mar 07, 2014 | 71.08 | 71.18 | 69.47 | 69.80 | 38,985,764 | -1.04(-1.47%) |
Mar 06, 2014 | 71.88 | 71.89 | 70.25 | 70.84 | 46,002,692 | -0.73(-1.02%) |
Mar 05, 2014 | 69.69 | 71.97 | 69.62 | 71.57 | 74,487,576 | +2.77(+4.03%) |
Mar 04, 2014 | 68.66 | 68.90 | 67.62 | 68.80 | 41,961,848 | +1.39(+2.06%) |
Mar 03, 2014 | 66.96 | 68.05 | 66.51 | 67.41 | 56,794,572 | -1.05(-1.53%) |
Feb 28, 2014 | 69.47 | 69.88 | 67.38 | 68.46 | 66,900,864 | -0.48(-0.70%) |
Feb 27, 2014 | 69.34 | 70.01 | 68.87 | 68.94 | 41,618,616 | -0.32(-0.46%) |
Feb 26, 2014 | 70.19 | 71.22 | 68.85 | 69.26 | 55,257,868 | -0.59(-0.84%) |
Feb 25, 2014 | 70.95 | 71.00 | 69.45 | 69.85 | 51,985,032 | -0.93(-1.31%) |
Feb 24, 2014 | 69.09 | 71.44 | 68.59 | 70.78 | 76,653,904 | +2.19(+3.19%) |
Feb 21, 2014 | 69.69 | 69.96 | 68.45 | 68.59 | 70,991,888 | -1.04(-1.49%) |
Feb 20, 2014 | 67.73 | 70.11 | 65.73 | 69.63 | 130,710,808 | +1.57(+2.31%) |
Feb 19, 2014 | 67.05 | 69.08 | 67.00 | 68.06 | 56,489,592 | +0.76(+1.13%) |
Feb 18, 2014 | 66.94 | 67.54 | 66.07 | 67.30 | 43,746,220 | +0.21(+0.31%) |
Feb 14, 2014 | 67.50 | 67.09 | 67.09 | 67.09 | 36,694,900 | -0.24(-0.36%) |
Feb 13, 2014 | 64.18 | 67.33 | 64.05 | 67.33 | 61,805,284 | +2.88(+4.47%) |
Feb 12, 2014 | 64.92 | 65.06 | 64.05 | 64.45 | 47,228,388 | -0.40(-0.62%) |
Feb 11, 2014 | 63.75 | 65.00 | 63.35 | 64.85 | 45,639,672 | +1.30(+2.05%) |
Feb 10, 2014 | 64.30 | 64.49 | 63.47 | 63.55 | 43,612,712 | -0.77(-1.20%) |
Feb 07, 2014 | 62.27 | 64.57 | 62.22 | 64.32 | 60,835,744 | +2.16(+3.47%) |
Feb 06, 2014 | 61.46 | 62.78 | 61.46 | 62.16 | 42,021,968 | -0.03(-0.05%) |
Feb 05, 2014 | 62.74 | 63.16 | 61.27 | 62.19 | 51,324,120 | -0.56(-0.89%) |
Feb 04, 2014 | 62.05 | 63.14 | 61.82 | 62.75 | 45,941,804 | +1.27(+2.07%) |