Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 59.39 | 60.46 | 58.89 | 60.36 | 218,288 | +0.59(+1.00%) |
Apr 29, 2014 | 59.90 | 60.47 | 59.45 | 59.76 | 136,757 | +0.26(+0.44%) |
Apr 28, 2014 | 60.41 | 61.27 | 58.67 | 59.50 | 1,139,841 | -0.72(-1.19%) |
Apr 25, 2014 | 60.33 | 60.61 | 59.66 | 60.22 | 476,744 | -0.33(-0.55%) |
Apr 24, 2014 | 61.21 | 62.10 | 59.85 | 60.55 | 800,676 | -0.34(-0.56%) |
Apr 23, 2014 | 60.78 | 61.48 | 60.42 | 60.89 | 320,829 | +0.04(+0.06%) |
Apr 22, 2014 | 60.87 | 61.31 | 60.80 | 60.85 | 179,963 | +0.15(+0.25%) |
Apr 21, 2014 | 60.05 | 61.19 | 59.67 | 60.70 | 462,010 | +0.65(+1.08%) |
Apr 17, 2014 | 59.02 | 60.05 | 60.05 | 60.05 | 277,448 | +0.94(+1.60%) |
Apr 16, 2014 | 58.42 | 59.12 | 58.14 | 59.10 | 222,247 | +1.14(+1.97%) |
Apr 15, 2014 | 56.88 | 58.22 | 55.90 | 57.96 | 782,542 | +1.26(+2.23%) |
Apr 14, 2014 | 56.90 | 57.06 | 55.99 | 56.69 | 364,162 | +0.56(+0.99%) |
Apr 11, 2014 | 56.49 | 57.40 | 56.11 | 56.14 | 488,062 | -0.93(-1.64%) |
Apr 10, 2014 | 59.26 | 59.26 | 56.79 | 57.07 | 271,870 | -2.31(-3.89%) |
Apr 09, 2014 | 58.22 | 59.44 | 57.98 | 59.38 | 171,193 | +1.47(+2.54%) |
Apr 08, 2014 | 58.59 | 59.10 | 57.57 | 57.91 | 300,217 | -0.76(-1.30%) |
Apr 07, 2014 | 59.26 | 59.44 | 58.34 | 58.68 | 408,089 | -0.99(-1.66%) |
Apr 04, 2014 | 61.87 | 61.87 | 59.45 | 59.67 | 350,540 | -1.90(-3.08%) |
Apr 03, 2014 | 61.88 | 62.00 | 61.20 | 61.57 | 342,637 | -0.23(-0.37%) |
Apr 02, 2014 | 61.36 | 61.95 | 61.23 | 61.79 | 292,144 | +0.47(+0.77%) |
Apr 01, 2014 | 60.09 | 61.34 | 59.80 | 61.32 | 289,462 | +1.34(+2.23%) |
Mar 31, 2014 | 59.11 | 60.20 | 59.02 | 59.98 | 232,427 | +1.17(+1.99%) |
Mar 28, 2014 | 58.34 | 59.53 | 58.34 | 58.81 | 460,612 | +0.82(+1.42%) |
Mar 27, 2014 | 58.53 | 58.79 | 57.79 | 57.99 | 356,163 | -0.55(-0.94%) |
Mar 26, 2014 | 59.09 | 59.75 | 58.50 | 58.53 | 349,951 | -0.82(-1.38%) |
Mar 25, 2014 | 58.97 | 59.85 | 58.97 | 59.36 | 277,971 | +0.61(+1.04%) |
Mar 24, 2014 | 59.44 | 59.74 | 58.19 | 58.74 | 421,974 | -0.58(-0.98%) |
Mar 21, 2014 | 59.45 | 60.06 | 58.99 | 59.33 | 726,000 | +0.46(+0.78%) |
Mar 20, 2014 | 58.51 | 58.87 | 58.05 | 58.87 | 315,659 | +0.55(+0.94%) |
Mar 19, 2014 | 58.15 | 58.66 | 58.02 | 58.32 | 389,168 | +0.08(+0.13%) |
Mar 18, 2014 | 58.38 | 58.47 | 57.87 | 58.24 | 536,825 | +0.01(+0.02%) |
Mar 17, 2014 | 57.92 | 58.50 | 57.41 | 58.23 | 477,535 | +0.75(+1.31%) |
Mar 14, 2014 | 57.44 | 58.27 | 57.24 | 57.48 | 545,659 | -0.30(-0.52%) |
Mar 13, 2014 | 59.57 | 59.92 | 57.34 | 57.78 | 798,128 | -1.48(-2.50%) |
Mar 12, 2014 | 59.58 | 59.62 | 58.99 | 59.26 | 502,324 | -0.64(-1.07%) |
Mar 11, 2014 | 61.63 | 61.80 | 59.85 | 59.90 | 487,646 | -1.51(-2.45%) |
Mar 10, 2014 | 61.86 | 62.27 | 61.16 | 61.41 | 341,540 | -0.81(-1.30%) |
Mar 07, 2014 | 63.28 | 63.28 | 61.66 | 62.22 | 411,444 | -0.60(-0.96%) |
Mar 06, 2014 | 63.47 | 63.64 | 62.28 | 62.82 | 464,355 | -0.44(-0.70%) |
Mar 05, 2014 | 64.27 | 64.55 | 62.78 | 63.26 | 468,462 | -0.95(-1.48%) |
Mar 04, 2014 | 64.51 | 65.85 | 63.63 | 64.22 | 764,810 | +0.58(+0.92%) |
Mar 03, 2014 | 63.57 | 63.74 | 62.24 | 63.63 | 640,877 | -0.57(-0.89%) |
Feb 28, 2014 | 64.86 | 65.47 | 63.66 | 64.21 | 462,776 | -0.71(-1.09%) |
Feb 27, 2014 | 64.23 | 65.02 | 63.74 | 64.91 | 480,881 | +0.29(+0.45%) |
Feb 26, 2014 | 62.66 | 65.72 | 62.60 | 64.62 | 657,391 | +1.95(+3.11%) |
Feb 25, 2014 | 61.71 | 63.05 | 61.54 | 62.67 | 508,555 | +0.88(+1.42%) |
Feb 24, 2014 | 61.20 | 62.26 | 61.10 | 61.79 | 350,983 | +0.65(+1.06%) |
Feb 21, 2014 | 60.98 | 61.58 | 60.58 | 61.14 | 387,641 | +0.28(+0.46%) |
Feb 20, 2014 | 59.43 | 61.04 | 58.53 | 60.86 | 360,210 | +1.63(+2.75%) |
Feb 19, 2014 | 60.75 | 60.85 | 59.04 | 59.23 | 483,206 | -1.54(-2.53%) |
Feb 18, 2014 | 60.10 | 60.89 | 59.82 | 60.77 | 488,679 | +0.67(+1.11%) |
Feb 14, 2014 | 59.90 | 60.10 | 60.10 | 60.10 | 684,294 | +0.08(+0.14%) |
Feb 13, 2014 | 59.21 | 60.35 | 58.64 | 60.01 | 449,639 | +0.45(+0.76%) |
Feb 12, 2014 | 57.34 | 59.57 | 57.34 | 59.56 | 658,644 | +3.60(+6.43%) |
Feb 11, 2014 | 55.64 | 56.27 | 55.09 | 55.96 | 312,842 | +0.47(+0.85%) |
Feb 10, 2014 | 55.82 | 56.11 | 54.99 | 55.49 | 363,391 | -0.27(-0.49%) |
Feb 07, 2014 | 55.79 | 56.51 | 55.33 | 55.77 | 348,591 | +0.08(+0.15%) |
Feb 06, 2014 | 55.56 | 56.43 | 55.26 | 55.68 | 250,377 | +0.32(+0.58%) |
Feb 05, 2014 | 55.60 | 55.77 | 54.37 | 55.36 | 356,809 | -0.41(-0.74%) |
Feb 04, 2014 | 55.95 | 56.59 | 54.89 | 55.78 | 309,586 | +0.08(+0.15%) |