Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.45 | 60.86 | 60.21 | 60.76 | 5,159,549 | +0.32(+0.53%) |
Apr 29, 2014 | 60.38 | 60.56 | 60.19 | 60.44 | 4,871,038 | +0.46(+0.77%) |
Apr 28, 2014 | 60.69 | 60.91 | 59.72 | 59.98 | 7,439,789 | -0.32(-0.53%) |
Apr 25, 2014 | 61.29 | 61.45 | 60.19 | 60.30 | 4,800,294 | -1.15(-1.87%) |
Apr 24, 2014 | 61.92 | 62.00 | 61.30 | 61.45 | 3,304,281 | -0.15(-0.24%) |
Apr 23, 2014 | 61.72 | 62.01 | 61.49 | 61.60 | 4,106,082 | -0.16(-0.25%) |
Apr 22, 2014 | 61.72 | 62.27 | 61.53 | 61.76 | 4,876,151 | +0.05(+0.08%) |
Apr 21, 2014 | 62.04 | 62.44 | 61.61 | 61.71 | 5,184,739 | +0.13(+0.21%) |
Apr 17, 2014 | 62.15 | 61.58 | 61.58 | 61.58 | 5,830,608 | -0.22(-0.36%) |
Apr 16, 2014 | 61.89 | 62.12 | 61.36 | 61.80 | 4,399,073 | +0.53(+0.86%) |
Apr 15, 2014 | 61.16 | 61.94 | 60.48 | 61.27 | 3,758,149 | +0.38(+0.62%) |
Apr 14, 2014 | 61.56 | 61.62 | 60.19 | 60.89 | 3,624,156 | +0.02(+0.03%) |
Apr 11, 2014 | 60.35 | 61.39 | 60.07 | 60.88 | 3,334,002 | -0.02(-0.04%) |
Apr 10, 2014 | 62.82 | 62.91 | 60.90 | 60.90 | 5,816,622 | -1.87(-2.97%) |
Apr 09, 2014 | 62.36 | 62.85 | 61.85 | 62.77 | 4,337,645 | +0.54(+0.87%) |
Apr 08, 2014 | 62.07 | 62.57 | 61.65 | 62.23 | 3,711,041 | +0.11(+0.17%) |
Apr 07, 2014 | 62.92 | 62.93 | 61.70 | 62.12 | 4,671,623 | -0.95(-1.50%) |
Apr 04, 2014 | 63.94 | 64.06 | 62.93 | 63.06 | 3,659,301 | -0.63(-0.99%) |
Apr 03, 2014 | 63.54 | 63.87 | 63.31 | 63.70 | 2,909,454 | +0.26(+0.41%) |
Apr 02, 2014 | 63.20 | 63.61 | 62.94 | 63.43 | 3,062,029 | +0.30(+0.48%) |
Apr 01, 2014 | 63.58 | 63.68 | 62.95 | 63.13 | 2,641,346 | -0.31(-0.49%) |
Mar 31, 2014 | 63.06 | 63.76 | 62.97 | 63.44 | 3,077,723 | +0.88(+1.41%) |
Mar 28, 2014 | 62.50 | 62.99 | 62.21 | 62.56 | 2,461,618 | +0.17(+0.28%) |
Mar 27, 2014 | 62.14 | 62.82 | 61.72 | 62.39 | 4,743,318 | +0.76(+1.23%) |
Mar 26, 2014 | 62.19 | 62.56 | 61.60 | 61.63 | 3,437,154 | -0.30(-0.48%) |
Mar 25, 2014 | 62.09 | 62.46 | 61.75 | 61.93 | 3,478,597 | +0.10(+0.16%) |
Mar 24, 2014 | 62.09 | 62.37 | 61.57 | 61.83 | 2,731,128 | -0.16(-0.27%) |
Mar 21, 2014 | 61.78 | 63.25 | 61.41 | 61.99 | 8,611,658 | +0.92(+1.51%) |
Mar 20, 2014 | 59.92 | 61.13 | 59.88 | 61.07 | 3,298,584 | +0.96(+1.60%) |
Mar 19, 2014 | 60.55 | 61.05 | 59.88 | 60.11 | 3,484,303 | -0.36(-0.60%) |
Mar 18, 2014 | 60.82 | 60.87 | 60.30 | 60.47 | 2,178,108 | -0.23(-0.38%) |
Mar 17, 2014 | 60.77 | 60.80 | 59.89 | 60.70 | 2,323,200 | +1.35(+2.27%) |
Mar 14, 2014 | 59.64 | 60.28 | 59.25 | 59.36 | 2,823,162 | -0.44(-0.74%) |
Mar 13, 2014 | 61.37 | 61.48 | 59.64 | 59.80 | 3,498,674 | -1.20(-1.97%) |
Mar 12, 2014 | 60.74 | 61.14 | 60.63 | 61.00 | 2,355,079 | -0.14(-0.23%) |
Mar 11, 2014 | 62.09 | 62.09 | 60.98 | 61.14 | 2,523,946 | -0.65(-1.05%) |
Mar 10, 2014 | 61.47 | 61.90 | 61.24 | 61.79 | 2,358,348 | +0.12(+0.19%) |
Mar 07, 2014 | 61.94 | 62.37 | 61.44 | 61.67 | 3,024,712 | -0.02(-0.03%) |
Mar 06, 2014 | 61.26 | 61.86 | 61.06 | 61.69 | 3,502,264 | +0.55(+0.90%) |
Mar 05, 2014 | 60.56 | 61.34 | 60.28 | 61.14 | 2,949,063 | +0.57(+0.94%) |
Mar 04, 2014 | 60.09 | 60.67 | 59.73 | 60.57 | 3,129,309 | +1.18(+1.98%) |
Mar 03, 2014 | 59.77 | 59.87 | 59.17 | 59.40 | 2,481,271 | -0.98(-1.62%) |
Feb 28, 2014 | 59.88 | 60.90 | 59.87 | 60.38 | 3,349,756 | +0.67(+1.12%) |
Feb 27, 2014 | 58.67 | 59.80 | 58.56 | 59.71 | 3,173,607 | +1.06(+1.81%) |
Feb 26, 2014 | 58.53 | 58.89 | 58.20 | 58.65 | 2,795,763 | +0.24(+0.41%) |
Feb 25, 2014 | 59.04 | 59.08 | 58.15 | 58.41 | 4,075,194 | -0.57(-0.96%) |
Feb 24, 2014 | 58.64 | 59.28 | 58.35 | 58.98 | 3,433,874 | +0.62(+1.07%) |
Feb 21, 2014 | 58.25 | 58.82 | 58.03 | 58.35 | 3,612,035 | +0.11(+0.18%) |
Feb 20, 2014 | 58.29 | 58.37 | 57.73 | 58.25 | 3,388,934 | -0.09(-0.16%) |
Feb 19, 2014 | 59.31 | 59.68 | 58.29 | 58.34 | 2,767,323 | -1.21(-2.03%) |
Feb 18, 2014 | 59.76 | 60.10 | 59.39 | 59.54 | 2,250,150 | +0.02(+0.03%) |
Feb 14, 2014 | 59.36 | 59.53 | 59.53 | 59.53 | 1,930,279 | +0.02(+0.04%) |
Feb 13, 2014 | 58.22 | 59.54 | 58.22 | 59.50 | 3,453,840 | +0.58(+0.99%) |
Feb 12, 2014 | 58.71 | 59.28 | 58.61 | 58.92 | 2,893,031 | +0.33(+0.56%) |
Feb 11, 2014 | 58.64 | 59.10 | 58.41 | 58.59 | 3,679,798 | -0.09(-0.15%) |
Feb 10, 2014 | 58.71 | 59.17 | 58.30 | 58.68 | 2,544,255 | -0.02(-0.04%) |
Feb 07, 2014 | 57.65 | 58.72 | 57.65 | 58.71 | 4,319,424 | +1.22(+2.12%) |
Feb 06, 2014 | 56.45 | 57.54 | 56.37 | 57.49 | 2,792,334 | +1.28(+2.28%) |
Feb 05, 2014 | 56.17 | 56.35 | 55.55 | 56.21 | 3,258,981 | -0.05(-0.09%) |
Feb 04, 2014 | 56.58 | 57.03 | 55.96 | 56.26 | 3,800,072 | -0.12(-0.22%) |