Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.49 | 60.90 | 60.25 | 60.80 | 5,155,859 | +0.32(+0.53%) |
Apr 29, 2014 | 60.43 | 60.61 | 60.24 | 60.48 | 4,867,554 | +0.46(+0.77%) |
Apr 28, 2014 | 60.73 | 60.95 | 59.76 | 60.02 | 7,434,468 | -0.32(-0.53%) |
Apr 25, 2014 | 61.33 | 61.50 | 60.23 | 60.34 | 4,796,861 | -1.15(-1.87%) |
Apr 24, 2014 | 61.97 | 62.05 | 61.34 | 61.50 | 3,301,918 | -0.15(-0.24%) |
Apr 23, 2014 | 61.76 | 62.06 | 61.53 | 61.64 | 4,103,146 | -0.16(-0.25%) |
Apr 22, 2014 | 61.77 | 62.32 | 61.58 | 61.80 | 4,872,663 | +0.05(+0.08%) |
Apr 21, 2014 | 62.09 | 62.48 | 61.65 | 61.75 | 5,181,031 | +0.13(+0.21%) |
Apr 17, 2014 | 62.20 | 61.62 | 61.62 | 61.62 | 5,826,438 | -0.22(-0.36%) |
Apr 16, 2014 | 61.93 | 62.16 | 61.41 | 61.84 | 4,395,927 | +0.53(+0.86%) |
Apr 15, 2014 | 61.21 | 61.98 | 60.53 | 61.32 | 3,755,461 | +0.38(+0.62%) |
Apr 14, 2014 | 61.60 | 61.66 | 60.24 | 60.94 | 3,621,564 | +0.02(+0.03%) |
Apr 11, 2014 | 60.39 | 61.44 | 60.11 | 60.92 | 3,331,618 | -0.02(-0.04%) |
Apr 10, 2014 | 62.86 | 62.95 | 60.94 | 60.94 | 5,812,462 | -1.87(-2.97%) |
Apr 09, 2014 | 62.40 | 62.89 | 61.89 | 62.81 | 4,334,543 | +0.54(+0.87%) |
Apr 08, 2014 | 62.11 | 62.62 | 61.70 | 62.27 | 3,708,387 | +0.11(+0.17%) |
Apr 07, 2014 | 62.96 | 62.98 | 61.74 | 62.16 | 4,668,282 | -0.95(-1.50%) |
Apr 04, 2014 | 63.98 | 64.10 | 62.98 | 63.11 | 3,656,684 | -0.63(-0.99%) |
Apr 03, 2014 | 63.59 | 63.92 | 63.36 | 63.74 | 2,907,373 | +0.26(+0.41%) |
Apr 02, 2014 | 63.24 | 63.66 | 62.99 | 63.48 | 3,059,839 | +0.30(+0.48%) |
Apr 01, 2014 | 63.63 | 63.73 | 62.99 | 63.17 | 2,639,456 | -0.31(-0.49%) |
Mar 31, 2014 | 63.11 | 63.81 | 63.02 | 63.49 | 3,075,522 | +0.88(+1.41%) |
Mar 28, 2014 | 62.55 | 63.03 | 62.25 | 62.61 | 2,459,858 | +0.17(+0.28%) |
Mar 27, 2014 | 62.19 | 62.86 | 61.77 | 62.43 | 4,739,925 | +0.76(+1.23%) |
Mar 26, 2014 | 62.24 | 62.61 | 61.64 | 61.68 | 3,434,696 | -0.30(-0.48%) |
Mar 25, 2014 | 62.13 | 62.51 | 61.79 | 61.97 | 3,476,109 | +0.10(+0.16%) |
Mar 24, 2014 | 62.13 | 62.42 | 61.61 | 61.87 | 2,729,174 | -0.16(-0.27%) |
Mar 21, 2014 | 61.83 | 63.30 | 61.45 | 62.04 | 8,605,499 | +0.92(+1.51%) |
Mar 20, 2014 | 59.97 | 61.18 | 59.92 | 61.12 | 3,296,225 | +0.96(+1.60%) |
Mar 19, 2014 | 60.59 | 61.09 | 59.92 | 60.16 | 3,481,811 | -0.36(-0.60%) |
Mar 18, 2014 | 60.86 | 60.91 | 60.34 | 60.52 | 2,176,550 | -0.23(-0.38%) |
Mar 17, 2014 | 60.81 | 60.85 | 59.93 | 60.75 | 2,321,539 | +1.35(+2.27%) |
Mar 14, 2014 | 59.68 | 60.32 | 59.29 | 59.40 | 2,821,143 | -0.44(-0.74%) |
Mar 13, 2014 | 61.41 | 61.52 | 59.68 | 59.84 | 3,496,171 | -1.20(-1.97%) |
Mar 12, 2014 | 60.78 | 61.18 | 60.67 | 61.04 | 2,353,395 | -0.14(-0.23%) |
Mar 11, 2014 | 62.14 | 62.14 | 61.02 | 61.18 | 2,522,141 | -0.65(-1.05%) |
Mar 10, 2014 | 61.51 | 61.95 | 61.28 | 61.83 | 2,356,661 | +0.12(+0.19%) |
Mar 07, 2014 | 61.98 | 62.42 | 61.49 | 61.72 | 3,022,549 | -0.02(-0.03%) |
Mar 06, 2014 | 61.31 | 61.90 | 61.10 | 61.73 | 3,499,759 | +0.55(+0.90%) |
Mar 05, 2014 | 60.60 | 61.38 | 60.32 | 61.18 | 2,946,954 | +0.57(+0.94%) |
Mar 04, 2014 | 60.13 | 60.71 | 59.77 | 60.62 | 3,127,071 | +1.18(+1.98%) |
Mar 03, 2014 | 59.81 | 59.91 | 59.21 | 59.44 | 2,479,497 | -0.98(-1.62%) |
Feb 28, 2014 | 59.92 | 60.94 | 59.92 | 60.42 | 3,347,360 | +0.67(+1.12%) |
Feb 27, 2014 | 58.72 | 59.84 | 58.60 | 59.75 | 3,171,337 | +1.06(+1.81%) |
Feb 26, 2014 | 58.57 | 58.93 | 58.25 | 58.69 | 2,793,763 | +0.24(+0.41%) |
Feb 25, 2014 | 59.09 | 59.13 | 58.19 | 58.45 | 4,072,279 | -0.57(-0.96%) |
Feb 24, 2014 | 58.68 | 59.32 | 58.39 | 59.02 | 3,431,418 | +0.63(+1.07%) |
Feb 21, 2014 | 58.29 | 58.86 | 58.07 | 58.39 | 3,609,451 | +0.11(+0.18%) |
Feb 20, 2014 | 58.33 | 58.41 | 57.77 | 58.29 | 3,386,511 | -0.09(-0.16%) |
Feb 19, 2014 | 59.36 | 59.73 | 58.34 | 58.38 | 2,765,343 | -1.21(-2.03%) |
Feb 18, 2014 | 59.80 | 60.15 | 59.43 | 59.59 | 2,248,541 | +0.02(+0.03%) |
Feb 14, 2014 | 59.41 | 59.57 | 59.57 | 59.57 | 1,928,898 | +0.02(+0.04%) |
Feb 13, 2014 | 58.26 | 59.59 | 58.26 | 59.55 | 3,451,370 | +0.58(+0.99%) |
Feb 12, 2014 | 58.75 | 59.32 | 58.65 | 58.96 | 2,890,962 | +0.33(+0.56%) |
Feb 11, 2014 | 58.68 | 59.14 | 58.45 | 58.63 | 3,677,167 | -0.09(-0.15%) |
Feb 10, 2014 | 58.75 | 59.22 | 58.34 | 58.72 | 2,542,435 | -0.02(-0.04%) |
Feb 07, 2014 | 57.69 | 58.76 | 57.69 | 58.75 | 4,316,334 | +1.22(+2.12%) |
Feb 06, 2014 | 56.49 | 57.58 | 56.41 | 57.53 | 2,790,337 | +1.28(+2.28%) |
Feb 05, 2014 | 56.21 | 56.39 | 55.59 | 56.25 | 3,256,650 | -0.05(-0.09%) |
Feb 04, 2014 | 56.62 | 57.07 | 56.00 | 56.30 | 3,797,354 | -0.12(-0.22%) |