Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.42 | 57.59 | 57.19 | 57.48 | 648,665 | +0.06(+0.11%) |
Apr 29, 2014 | 57.13 | 57.53 | 56.98 | 57.41 | 609,030 | +0.55(+0.97%) |
Apr 28, 2014 | 56.94 | 57.14 | 56.38 | 56.86 | 998,823 | +0.05(+0.09%) |
Apr 25, 2014 | 57.54 | 57.66 | 56.43 | 56.81 | 567,881 | -0.77(-1.34%) |
Apr 24, 2014 | 57.49 | 58.03 | 56.45 | 57.58 | 1,266,309 | -0.89(-1.53%) |
Apr 23, 2014 | 58.44 | 58.75 | 58.07 | 58.48 | 917,368 | +0.02(+0.04%) |
Apr 22, 2014 | 58.12 | 58.66 | 57.83 | 58.45 | 857,018 | +0.50(+0.87%) |
Apr 21, 2014 | 57.09 | 58.06 | 56.88 | 57.95 | 765,866 | +0.92(+1.61%) |
Apr 17, 2014 | 56.67 | 57.03 | 57.03 | 57.03 | 1,549,158 | +0.22(+0.39%) |
Apr 16, 2014 | 56.47 | 57.20 | 56.47 | 56.81 | 840,108 | +0.62(+1.11%) |
Apr 15, 2014 | 56.58 | 56.58 | 55.09 | 56.19 | 819,339 | -0.45(-0.80%) |
Apr 14, 2014 | 56.33 | 56.98 | 56.21 | 56.64 | 723,114 | +0.62(+1.10%) |
Apr 11, 2014 | 56.23 | 56.41 | 55.49 | 56.02 | 425,401 | -0.45(-0.79%) |
Apr 10, 2014 | 57.41 | 57.70 | 56.33 | 56.47 | 475,704 | -1.03(-1.79%) |
Apr 09, 2014 | 57.49 | 57.75 | 57.33 | 57.50 | 618,473 | +0.29(+0.51%) |
Apr 08, 2014 | 57.06 | 57.76 | 56.92 | 57.21 | 536,654 | +0.10(+0.17%) |
Apr 07, 2014 | 58.17 | 58.31 | 56.67 | 57.11 | 565,343 | -1.08(-1.86%) |
Apr 04, 2014 | 58.89 | 59.33 | 58.04 | 58.19 | 931,146 | -0.13(-0.22%) |
Apr 03, 2014 | 58.15 | 58.78 | 58.15 | 58.32 | 522,695 | +0.17(+0.29%) |
Apr 02, 2014 | 57.81 | 58.32 | 57.62 | 58.15 | 521,792 | +0.30(+0.52%) |
Apr 01, 2014 | 57.43 | 57.87 | 57.08 | 57.85 | 500,241 | +0.50(+0.88%) |
Mar 31, 2014 | 56.82 | 57.81 | 56.65 | 57.35 | 531,138 | +0.74(+1.30%) |
Mar 28, 2014 | 56.83 | 57.40 | 56.51 | 56.61 | 393,655 | +0.28(+0.49%) |
Mar 27, 2014 | 56.40 | 56.84 | 56.19 | 56.33 | 546,225 | -0.12(-0.22%) |
Mar 26, 2014 | 58.07 | 58.28 | 56.45 | 56.45 | 423,594 | -1.31(-2.28%) |
Mar 25, 2014 | 58.14 | 58.82 | 57.61 | 57.77 | 434,571 | +0.02(+0.04%) |
Mar 24, 2014 | 57.79 | 58.26 | 57.10 | 57.75 | 339,620 | +0.28(+0.48%) |
Mar 21, 2014 | 56.97 | 58.15 | 56.90 | 57.47 | 1,079,943 | +0.57(+1.00%) |
Mar 20, 2014 | 56.93 | 57.45 | 56.72 | 56.90 | 1,081,379 | -0.35(-0.61%) |
Mar 19, 2014 | 57.20 | 57.65 | 56.80 | 57.25 | 386,131 | -0.08(-0.14%) |
Mar 18, 2014 | 56.41 | 57.44 | 56.21 | 57.33 | 442,548 | +1.00(+1.77%) |
Mar 17, 2014 | 56.44 | 57.27 | 55.85 | 56.33 | 595,391 | +0.08(+0.14%) |
Mar 14, 2014 | 56.03 | 56.45 | 55.79 | 56.25 | 428,129 | +0.38(+0.68%) |
Mar 13, 2014 | 56.08 | 56.32 | 55.24 | 55.87 | 714,759 | -0.06(-0.12%) |
Mar 12, 2014 | 56.14 | 57.02 | 55.86 | 55.94 | 651,491 | -0.54(-0.96%) |
Mar 11, 2014 | 56.97 | 57.46 | 56.36 | 56.48 | 422,098 | -0.29(-0.51%) |
Mar 10, 2014 | 57.29 | 57.29 | 56.15 | 56.77 | 407,379 | -0.71(-1.23%) |
Mar 07, 2014 | 57.18 | 57.60 | 56.45 | 57.48 | 588,449 | +0.34(+0.60%) |
Mar 06, 2014 | 56.98 | 57.35 | 56.63 | 57.14 | 759,524 | +0.39(+0.69%) |
Mar 05, 2014 | 56.53 | 56.89 | 56.29 | 56.75 | 551,116 | +0.20(+0.36%) |
Mar 04, 2014 | 56.00 | 56.76 | 55.89 | 56.54 | 707,917 | +1.21(+2.19%) |
Mar 03, 2014 | 55.28 | 55.69 | 54.78 | 55.34 | 676,193 | -0.61(-1.08%) |
Feb 28, 2014 | 56.10 | 56.70 | 55.61 | 55.94 | 779,231 | -0.23(-0.42%) |
Feb 27, 2014 | 55.63 | 56.29 | 55.55 | 56.17 | 635,286 | +0.53(+0.96%) |
Feb 26, 2014 | 55.54 | 56.65 | 55.25 | 55.64 | 1,207,494 | +0.31(+0.57%) |
Feb 25, 2014 | 55.59 | 55.67 | 54.28 | 55.33 | 1,151,012 | -0.30(-0.54%) |
Feb 24, 2014 | 56.51 | 56.99 | 55.55 | 55.63 | 1,169,979 | -1.01(-1.78%) |
Feb 21, 2014 | 56.78 | 57.18 | 55.80 | 56.63 | 1,302,831 | -0.38(-0.67%) |
Feb 20, 2014 | 58.44 | 58.54 | 56.58 | 57.01 | 1,516,089 | -1.43(-2.45%) |
Feb 19, 2014 | 59.53 | 59.70 | 58.30 | 58.44 | 1,136,196 | -1.39(-2.32%) |
Feb 18, 2014 | 59.86 | 60.20 | 59.47 | 59.83 | 434,888 | +0.24(+0.41%) |
Feb 14, 2014 | 58.84 | 59.59 | 59.59 | 59.59 | 261,190 | +0.76(+1.29%) |
Feb 13, 2014 | 58.06 | 58.97 | 57.78 | 58.83 | 573,869 | +0.20(+0.34%) |
Feb 12, 2014 | 58.23 | 58.73 | 57.95 | 58.63 | 541,273 | +0.43(+0.74%) |
Feb 11, 2014 | 58.60 | 58.65 | 57.14 | 58.20 | 774,920 | +2.37(+4.25%) |
Feb 10, 2014 | 55.89 | 56.01 | 55.25 | 55.83 | 634,110 | -0.40(-0.70%) |
Feb 07, 2014 | 55.79 | 56.33 | 55.53 | 56.22 | 421,102 | +0.82(+1.49%) |
Feb 06, 2014 | 54.83 | 56.22 | 54.74 | 55.40 | 340,338 | +0.82(+1.51%) |
Feb 05, 2014 | 54.53 | 54.86 | 54.32 | 54.58 | 525,287 | -0.10(-0.19%) |
Feb 04, 2014 | 54.01 | 55.25 | 53.52 | 54.68 | 1,305,241 | +0.81(+1.50%) |