Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.70 | 64.52 | 63.54 | 64.43 | 562,473 | +0.70(+1.10%) |
Apr 29, 2014 | 64.40 | 64.48 | 63.23 | 63.73 | 757,100 | -0.64(-1.00%) |
Apr 28, 2014 | 64.47 | 64.62 | 63.86 | 64.38 | 849,024 | +0.17(+0.27%) |
Apr 25, 2014 | 64.74 | 64.74 | 63.77 | 64.21 | 681,434 | -0.57(-0.88%) |
Apr 24, 2014 | 65.00 | 65.56 | 63.70 | 64.77 | 1,129,309 | +0.24(+0.36%) |
Apr 23, 2014 | 67.80 | 67.97 | 64.20 | 64.54 | 1,149,836 | -1.29(-1.96%) |
Apr 22, 2014 | 65.72 | 66.38 | 65.51 | 65.83 | 871,813 | +0.14(+0.21%) |
Apr 21, 2014 | 65.64 | 65.81 | 65.25 | 65.69 | 593,620 | +0.19(+0.29%) |
Apr 17, 2014 | 65.09 | 65.50 | 65.50 | 65.50 | 528,833 | +0.42(+0.64%) |
Apr 16, 2014 | 65.26 | 65.26 | 64.65 | 65.09 | 517,410 | +0.39(+0.61%) |
Apr 15, 2014 | 64.22 | 64.77 | 64.15 | 64.69 | 583,759 | +0.71(+1.10%) |
Apr 14, 2014 | 63.80 | 64.06 | 63.48 | 63.99 | 584,501 | +0.46(+0.72%) |
Apr 11, 2014 | 63.44 | 63.77 | 63.41 | 63.53 | 691,326 | -0.25(-0.39%) |
Apr 10, 2014 | 63.73 | 64.40 | 63.21 | 63.78 | 1,261,577 | +0.01(+0.01%) |
Apr 09, 2014 | 63.98 | 64.21 | 63.48 | 63.77 | 361,285 | +0.02(+0.04%) |
Apr 08, 2014 | 62.10 | 64.01 | 62.03 | 63.75 | 809,270 | +1.85(+2.99%) |
Apr 07, 2014 | 62.98 | 63.28 | 61.55 | 61.90 | 647,154 | -1.08(-1.71%) |
Apr 04, 2014 | 64.09 | 64.20 | 62.59 | 62.98 | 603,825 | -0.52(-0.81%) |
Apr 03, 2014 | 64.43 | 64.46 | 63.18 | 63.49 | 519,883 | -0.75(-1.17%) |
Apr 02, 2014 | 64.11 | 64.49 | 63.92 | 64.24 | 492,584 | +0.15(+0.24%) |
Apr 01, 2014 | 63.56 | 64.11 | 63.14 | 64.09 | 513,591 | +0.53(+0.84%) |
Mar 31, 2014 | 62.94 | 63.89 | 62.48 | 63.56 | 677,018 | +1.15(+1.84%) |
Mar 28, 2014 | 62.54 | 63.14 | 62.18 | 62.41 | 574,693 | +0.24(+0.38%) |
Mar 27, 2014 | 62.41 | 62.79 | 61.82 | 62.18 | 607,993 | -0.09(-0.15%) |
Mar 26, 2014 | 62.76 | 62.85 | 62.22 | 62.27 | 562,851 | +0.10(+0.16%) |
Mar 25, 2014 | 62.61 | 62.95 | 61.22 | 62.17 | 608,215 | -0.33(-0.53%) |
Mar 24, 2014 | 62.80 | 63.12 | 61.84 | 62.51 | 559,356 | +0.18(+0.29%) |
Mar 21, 2014 | 62.62 | 63.39 | 62.26 | 62.32 | 669,328 | +0.01(+0.01%) |
Mar 20, 2014 | 62.11 | 62.51 | 61.80 | 62.32 | 373,980 | +0.21(+0.34%) |
Mar 19, 2014 | 62.49 | 62.66 | 61.94 | 62.10 | 473,663 | -0.22(-0.35%) |
Mar 18, 2014 | 61.57 | 62.58 | 61.57 | 62.32 | 567,069 | +0.81(+1.32%) |
Mar 17, 2014 | 61.49 | 62.11 | 61.27 | 61.51 | 695,654 | +0.24(+0.40%) |
Mar 14, 2014 | 60.64 | 61.61 | 60.64 | 61.27 | 530,721 | +0.62(+1.03%) |
Mar 13, 2014 | 61.43 | 61.86 | 60.37 | 60.64 | 672,820 | -0.48(-0.79%) |
Mar 12, 2014 | 60.33 | 61.14 | 60.04 | 61.13 | 585,837 | +0.61(+1.01%) |
Mar 11, 2014 | 60.76 | 60.95 | 59.85 | 60.52 | 560,876 | -0.10(-0.16%) |
Mar 10, 2014 | 60.67 | 60.83 | 60.35 | 60.61 | 612,636 | -0.29(-0.48%) |
Mar 07, 2014 | 61.40 | 61.40 | 60.55 | 60.91 | 700,916 | +0.23(+0.37%) |
Mar 06, 2014 | 60.62 | 60.80 | 60.22 | 60.68 | 551,776 | +0.31(+0.51%) |
Mar 05, 2014 | 60.43 | 60.60 | 59.89 | 60.37 | 458,470 | -0.05(-0.09%) |
Mar 04, 2014 | 60.23 | 60.58 | 59.80 | 60.43 | 1,130,550 | +0.77(+1.30%) |
Mar 03, 2014 | 58.82 | 59.78 | 58.49 | 59.65 | 966,152 | +0.50(+0.85%) |
Feb 28, 2014 | 58.65 | 59.45 | 58.46 | 59.15 | 1,093,932 | -0.58(-0.97%) |
Feb 27, 2014 | 58.53 | 59.99 | 58.44 | 59.73 | 989,481 | +1.03(+1.76%) |
Feb 26, 2014 | 58.54 | 59.15 | 58.18 | 58.70 | 466,559 | +0.47(+0.80%) |
Feb 25, 2014 | 58.77 | 58.77 | 57.97 | 58.23 | 732,853 | -0.38(-0.65%) |
Feb 24, 2014 | 58.82 | 59.00 | 58.34 | 58.61 | 736,181 | +0.20(+0.35%) |
Feb 21, 2014 | 58.70 | 58.85 | 58.33 | 58.41 | 612,061 | -0.03(-0.05%) |
Feb 20, 2014 | 58.27 | 58.75 | 57.84 | 58.44 | 845,851 | +0.44(+0.75%) |
Feb 19, 2014 | 58.95 | 59.43 | 57.94 | 58.00 | 635,320 | -0.93(-1.57%) |
Feb 18, 2014 | 58.97 | 58.99 | 58.16 | 58.93 | 773,331 | +0.43(+0.73%) |
Feb 14, 2014 | 58.42 | 58.50 | 58.50 | 58.50 | 733,419 | -0.09(-0.15%) |
Feb 13, 2014 | 58.14 | 58.64 | 58.00 | 58.59 | 894,094 | +0.16(+0.27%) |
Feb 12, 2014 | 59.22 | 59.70 | 58.26 | 58.43 | 1,197,985 | -0.67(-1.13%) |
Feb 11, 2014 | 58.10 | 59.15 | 58.07 | 59.10 | 1,301,722 | +1.16(+2.00%) |
Feb 10, 2014 | 58.02 | 58.22 | 57.50 | 57.94 | 919,776 | -0.11(-0.19%) |
Feb 07, 2014 | 57.31 | 58.15 | 57.29 | 58.06 | 811,980 | +0.98(+1.71%) |
Feb 06, 2014 | 56.17 | 57.18 | 56.17 | 57.08 | 1,044,681 | -0.05(-0.09%) |
Feb 05, 2014 | 58.02 | 58.02 | 56.74 | 57.13 | 947,174 | -0.65(-1.13%) |
Feb 04, 2014 | 56.83 | 58.02 | 56.63 | 57.78 | 1,499,469 | +1.30(+2.30%) |