Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.93 | 64.66 | 63.61 | 64.22 | 472,096 | -0.09(-0.14%) |
Apr 29, 2014 | 63.49 | 64.34 | 63.18 | 64.31 | 403,010 | +1.14(+1.80%) |
Apr 28, 2014 | 62.31 | 63.24 | 61.12 | 63.17 | 902,169 | +1.34(+2.17%) |
Apr 25, 2014 | 61.86 | 62.01 | 60.66 | 61.83 | 925,189 | -0.45(-0.72%) |
Apr 24, 2014 | 63.38 | 63.47 | 61.88 | 62.28 | 695,752 | -0.74(-1.17%) |
Apr 23, 2014 | 63.03 | 63.31 | 62.61 | 63.02 | 503,852 | -0.33(-0.52%) |
Apr 22, 2014 | 62.95 | 63.71 | 62.72 | 63.35 | 605,179 | +0.17(+0.27%) |
Apr 21, 2014 | 62.04 | 63.27 | 61.98 | 63.18 | 606,771 | +1.19(+1.92%) |
Apr 17, 2014 | 60.96 | 61.99 | 61.99 | 61.99 | 768,600 | +0.88(+1.44%) |
Apr 16, 2014 | 60.11 | 61.20 | 59.28 | 61.11 | 975,495 | +2.09(+3.54%) |
Apr 15, 2014 | 58.73 | 59.43 | 55.86 | 59.02 | 1,721,968 | +0.65(+1.11%) |
Apr 14, 2014 | 59.00 | 59.19 | 56.50 | 58.37 | 1,265,089 | +0.48(+0.83%) |
Apr 11, 2014 | 59.07 | 59.90 | 57.09 | 57.89 | 1,480,146 | -1.87(-3.13%) |
Apr 10, 2014 | 63.50 | 63.60 | 59.55 | 59.76 | 1,639,149 | -3.81(-5.99%) |
Apr 09, 2014 | 62.83 | 63.69 | 61.96 | 63.57 | 688,414 | +1.48(+2.38%) |
Apr 08, 2014 | 61.23 | 62.09 | 60.12 | 62.09 | 791,938 | +1.11(+1.82%) |
Apr 07, 2014 | 61.72 | 62.17 | 60.06 | 60.98 | 1,374,268 | -1.38(-2.21%) |
Apr 04, 2014 | 64.76 | 64.84 | 61.54 | 62.36 | 1,304,425 | -1.35(-2.12%) |
Apr 03, 2014 | 63.61 | 63.80 | 62.84 | 63.71 | 914,957 | +0.09(+0.14%) |
Apr 02, 2014 | 64.00 | 64.14 | 63.01 | 63.62 | 608,116 | -0.45(-0.70%) |
Apr 01, 2014 | 62.20 | 64.09 | 62.20 | 64.07 | 797,139 | +2.10(+3.39%) |
Mar 31, 2014 | 60.67 | 62.08 | 60.65 | 61.97 | 711,286 | +1.86(+3.09%) |
Mar 28, 2014 | 60.04 | 60.43 | 59.32 | 60.11 | 978,795 | +0.60(+1.01%) |
Mar 27, 2014 | 58.87 | 59.55 | 58.19 | 59.51 | 1,016,120 | +0.75(+1.28%) |
Mar 26, 2014 | 60.42 | 60.50 | 58.76 | 58.76 | 839,041 | -1.09(-1.82%) |
Mar 25, 2014 | 59.79 | 60.02 | 58.80 | 59.85 | 760,872 | +0.77(+1.30%) |
Mar 24, 2014 | 59.40 | 59.73 | 57.63 | 59.08 | 1,134,814 | -0.16(-0.27%) |
Mar 21, 2014 | 60.43 | 60.61 | 58.94 | 59.24 | 980,624 | -0.44(-0.74%) |
Mar 20, 2014 | 58.85 | 59.92 | 58.50 | 59.68 | 647,140 | +0.40(+0.67%) |
Mar 19, 2014 | 60.38 | 61.04 | 57.11 | 59.28 | 1,241,855 | -1.17(-1.94%) |
Mar 18, 2014 | 59.54 | 60.62 | 59.20 | 60.45 | 969,453 | +2.17(+3.72%) |
Mar 17, 2014 | 57.20 | 58.57 | 57.20 | 58.28 | 1,388,940 | +2.51(+4.50%) |
Mar 14, 2014 | 56.21 | 57.24 | 54.73 | 55.77 | 2,106,667 | -1.58(-2.76%) |
Mar 13, 2014 | 60.57 | 60.68 | 56.40 | 57.35 | 1,986,554 | -2.48(-4.15%) |
Mar 12, 2014 | 58.54 | 60.04 | 58.06 | 59.83 | 939,935 | +0.10(+0.17%) |
Mar 11, 2014 | 60.70 | 61.44 | 59.37 | 59.73 | 868,770 | -0.86(-1.42%) |
Mar 10, 2014 | 59.82 | 60.74 | 58.62 | 60.59 | 685,755 | +0.32(+0.53%) |
Mar 07, 2014 | 62.12 | 62.16 | 59.70 | 60.27 | 1,192,444 | -1.43(-2.32%) |
Mar 06, 2014 | 61.55 | 61.95 | 60.83 | 61.70 | 1,043,036 | +0.45(+0.73%) |
Mar 05, 2014 | 61.28 | 61.73 | 60.38 | 61.25 | 727,890 | -0.07(-0.11%) |
Mar 04, 2014 | 60.74 | 61.50 | 60.50 | 61.32 | 1,076,861 | +3.59(+6.22%) |
Mar 03, 2014 | 57.49 | 59.21 | 56.20 | 57.73 | 1,965,617 | -3.47(-5.67%) |
Feb 28, 2014 | 62.11 | 63.32 | 59.94 | 61.20 | 1,151,362 | -1.03(-1.66%) |
Feb 27, 2014 | 61.16 | 62.54 | 60.80 | 62.23 | 911,520 | +0.18(+0.29%) |
Feb 26, 2014 | 62.99 | 63.43 | 61.15 | 62.05 | 1,158,078 | -0.83(-1.32%) |
Feb 25, 2014 | 63.09 | 63.64 | 61.63 | 62.88 | 890,125 | -0.04(-0.06%) |
Feb 24, 2014 | 62.84 | 63.91 | 62.48 | 62.92 | 971,959 | +0.44(+0.70%) |
Feb 21, 2014 | 63.98 | 64.29 | 62.15 | 62.48 | 1,465,374 | -0.62(-0.98%) |
Feb 20, 2014 | 61.46 | 63.38 | 60.33 | 63.10 | 1,316,666 | +2.32(+3.82%) |
Feb 19, 2014 | 64.40 | 65.00 | 60.30 | 60.78 | 1,816,505 | -4.45(-6.82%) |
Feb 18, 2014 | 65.00 | 65.35 | 63.48 | 65.23 | 1,012,335 | +0.83(+1.29%) |
Feb 14, 2014 | 63.67 | 64.40 | 64.40 | 64.40 | 1,254,900 | +0.94(+1.48%) |
Feb 13, 2014 | 61.15 | 63.55 | 61.02 | 63.46 | 1,499,758 | +0.50(+0.79%) |
Feb 12, 2014 | 62.51 | 63.10 | 61.29 | 62.96 | 1,892,265 | +1.25(+2.03%) |
Feb 11, 2014 | 60.45 | 62.40 | 59.97 | 61.71 | 1,717,642 | +2.25(+3.78%) |
Feb 10, 2014 | 59.79 | 60.67 | 58.90 | 59.46 | 1,470,408 | -0.06(-0.10%) |
Feb 07, 2014 | 57.63 | 60.73 | 57.37 | 59.52 | 2,822,019 | +3.36(+5.98%) |
Feb 06, 2014 | 51.82 | 56.18 | 51.82 | 56.16 | 2,663,769 | +4.98(+9.73%) |
Feb 05, 2014 | 52.02 | 52.51 | 49.80 | 51.18 | 3,486,384 | -1.89(-3.56%) |
Feb 04, 2014 | 52.88 | 53.74 | 52.00 | 53.07 | 3,318,460 | +0.85(+1.63%) |