Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.08 | 57.02 | 55.51 | 56.86 | 1,649,000 | +0.48(+0.85%) |
Apr 29, 2014 | 56.46 | 56.66 | 55.84 | 56.38 | 2,278,111 | +0.15(+0.27%) |
Apr 28, 2014 | 58.31 | 58.70 | 55.45 | 56.23 | 3,886,536 | -1.75(-3.02%) |
Apr 25, 2014 | 59.63 | 59.63 | 57.07 | 57.98 | 2,796,175 | -1.73(-2.90%) |
Apr 24, 2014 | 60.04 | 60.32 | 59.31 | 59.71 | 1,118,254 | -0.03(-0.05%) |
Apr 23, 2014 | 59.62 | 60.36 | 59.43 | 59.74 | 1,474,102 | +0.32(+0.54%) |
Apr 22, 2014 | 59.84 | 60.20 | 59.39 | 59.42 | 1,612,210 | -0.55(-0.92%) |
Apr 21, 2014 | 59.21 | 60.16 | 58.98 | 59.97 | 1,172,155 | +0.50(+0.84%) |
Apr 17, 2014 | 58.76 | 59.47 | 59.47 | 59.47 | 3,137,700 | +0.49(+0.83%) |
Apr 16, 2014 | 58.01 | 59.23 | 57.51 | 58.98 | 3,423,405 | +1.28(+2.22%) |
Apr 15, 2014 | 57.81 | 58.53 | 56.85 | 57.70 | 1,895,879 | -0.19(-0.33%) |
Apr 14, 2014 | 58.05 | 58.96 | 57.11 | 57.89 | 2,747,896 | +0.40(+0.70%) |
Apr 11, 2014 | 58.37 | 59.22 | 57.36 | 57.49 | 2,917,250 | -1.29(-2.19%) |
Apr 10, 2014 | 60.73 | 61.21 | 58.60 | 58.78 | 2,326,843 | -2.05(-3.37%) |
Apr 09, 2014 | 59.81 | 60.96 | 59.52 | 60.83 | 1,832,247 | +1.16(+1.94%) |
Apr 08, 2014 | 59.78 | 60.01 | 58.57 | 59.67 | 2,924,478 | +0.16(+0.27%) |
Apr 07, 2014 | 62.04 | 62.17 | 58.30 | 59.51 | 6,164,366 | -2.73(-4.39%) |
Apr 04, 2014 | 64.40 | 64.40 | 61.64 | 62.24 | 3,270,728 | -1.61(-2.52%) |
Apr 03, 2014 | 64.12 | 64.52 | 63.15 | 63.85 | 2,023,994 | -0.22(-0.34%) |
Apr 02, 2014 | 63.74 | 64.24 | 63.38 | 64.07 | 1,323,947 | +0.17(+0.27%) |
Apr 01, 2014 | 62.45 | 64.28 | 62.06 | 63.90 | 3,760,783 | +1.69(+2.72%) |
Mar 31, 2014 | 61.89 | 62.66 | 61.76 | 62.21 | 2,180,729 | +0.41(+0.66%) |
Mar 28, 2014 | 61.82 | 62.26 | 61.40 | 61.80 | 1,839,429 | +0.58(+0.95%) |
Mar 27, 2014 | 61.71 | 63.23 | 60.36 | 61.22 | 5,217,442 | -0.87(-1.40%) |
Mar 26, 2014 | 58.73 | 63.98 | 57.67 | 62.09 | 15,256,560 | +3.67(+6.28%) |
Mar 25, 2014 | 59.69 | 59.86 | 58.37 | 58.42 | 2,847,065 | -0.72(-1.22%) |
Mar 24, 2014 | 61.20 | 61.22 | 57.81 | 59.14 | 6,018,920 | -1.93(-3.16%) |
Mar 21, 2014 | 62.85 | 62.99 | 61.02 | 61.07 | 2,770,960 | -1.35(-2.16%) |
Mar 20, 2014 | 61.68 | 63.04 | 61.55 | 62.42 | 1,368,741 | +0.48(+0.77%) |
Mar 19, 2014 | 61.97 | 62.26 | 61.40 | 61.94 | 1,227,545 | -0.14(-0.23%) |
Mar 18, 2014 | 61.78 | 62.33 | 61.14 | 62.08 | 1,238,899 | +0.11(+0.18%) |
Mar 17, 2014 | 62.01 | 62.44 | 61.40 | 61.97 | 1,368,025 | +0.39(+0.63%) |
Mar 14, 2014 | 60.27 | 61.67 | 60.27 | 61.58 | 1,663,639 | +0.88(+1.45%) |
Mar 13, 2014 | 62.43 | 62.45 | 60.45 | 60.70 | 2,875,779 | -1.34(-2.16%) |
Mar 12, 2014 | 61.23 | 62.07 | 60.60 | 62.04 | 2,306,168 | +0.26(+0.42%) |
Mar 11, 2014 | 61.10 | 62.24 | 60.96 | 61.78 | 3,375,797 | +0.82(+1.35%) |
Mar 10, 2014 | 62.14 | 62.26 | 60.74 | 60.96 | 2,821,219 | -1.35(-2.17%) |
Mar 07, 2014 | 62.60 | 62.60 | 61.72 | 62.31 | 2,120,864 | +0.16(+0.26%) |
Mar 06, 2014 | 60.94 | 62.35 | 60.65 | 62.15 | 3,039,018 | +1.67(+2.76%) |
Mar 05, 2014 | 59.65 | 60.98 | 59.65 | 60.48 | 3,179,977 | +0.92(+1.54%) |
Mar 04, 2014 | 59.77 | 59.97 | 58.83 | 59.56 | 3,528,424 | +0.68(+1.15%) |
Mar 03, 2014 | 58.29 | 59.00 | 57.83 | 58.88 | 2,144,162 | +0.04(+0.07%) |
Feb 28, 2014 | 57.26 | 58.98 | 57.16 | 58.84 | 2,752,956 | +1.60(+2.80%) |
Feb 27, 2014 | 57.02 | 57.43 | 56.61 | 57.24 | 1,245,291 | -0.10(-0.17%) |
Feb 26, 2014 | 57.52 | 58.06 | 56.52 | 57.34 | 2,167,285 | -0.09(-0.16%) |
Feb 25, 2014 | 57.40 | 57.64 | 57.09 | 57.43 | 2,006,902 | +0.06(+0.10%) |
Feb 24, 2014 | 58.16 | 58.75 | 57.33 | 57.37 | 2,164,828 | -0.55(-0.95%) |
Feb 21, 2014 | 58.88 | 59.95 | 57.45 | 57.92 | 5,683,283 | +0.85(+1.49%) |
Feb 20, 2014 | 57.10 | 57.30 | 56.24 | 57.07 | 1,983,414 | +0.55(+0.97%) |
Feb 19, 2014 | 57.12 | 57.36 | 56.39 | 56.52 | 2,043,436 | -0.57(-1.00%) |
Feb 18, 2014 | 56.31 | 57.48 | 56.02 | 57.09 | 2,225,660 | +0.19(+0.33%) |
Feb 14, 2014 | 56.56 | 56.90 | 56.90 | 56.90 | 2,943,200 | -1.42(-2.43%) |
Feb 13, 2014 | 58.07 | 58.87 | 57.60 | 58.32 | 2,346,287 | +0.81(+1.41%) |
Feb 12, 2014 | 57.05 | 57.52 | 56.94 | 57.51 | 1,443,075 | +0.44(+0.77%) |
Feb 11, 2014 | 57.16 | 57.65 | 56.96 | 57.07 | 1,386,066 | +0.05(+0.09%) |
Feb 10, 2014 | 56.62 | 57.19 | 56.27 | 57.02 | 1,418,777 | +0.22(+0.39%) |
Feb 07, 2014 | 57.49 | 57.83 | 56.33 | 56.80 | 2,591,118 | -0.46(-0.80%) |
Feb 06, 2014 | 57.60 | 58.30 | 57.07 | 57.26 | 2,109,530 | +0.00(+0.00%) |
Feb 05, 2014 | 56.20 | 57.46 | 55.75 | 57.26 | 3,215,334 | +0.68(+1.20%) |
Feb 04, 2014 | 55.22 | 56.81 | 55.07 | 56.58 | 2,789,225 | +1.98(+3.63%) |