Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.81 | 59.47 | 58.65 | 59.37 | 58,738 | +0.31(+0.53%) |
Apr 29, 2014 | 59.10 | 60.02 | 59.06 | 59.06 | 203,649 | +0.03(+0.06%) |
Apr 28, 2014 | 59.72 | 59.72 | 58.50 | 59.03 | 69,354 | -0.59(-0.99%) |
Apr 25, 2014 | 59.62 | 60.06 | 59.34 | 59.61 | 66,215 | +0.01(+0.01%) |
Apr 24, 2014 | 60.40 | 60.40 | 59.41 | 59.60 | 109,030 | -0.27(-0.45%) |
Apr 23, 2014 | 59.56 | 60.19 | 59.56 | 59.87 | 167,066 | +0.45(+0.75%) |
Apr 22, 2014 | 59.16 | 59.62 | 58.92 | 59.43 | 226,642 | +0.19(+0.33%) |
Apr 21, 2014 | 58.92 | 59.42 | 58.66 | 59.24 | 152,588 | +0.70(+1.19%) |
Apr 17, 2014 | 58.60 | 58.54 | 58.54 | 58.54 | 43,435 | +0.34(+0.58%) |
Apr 16, 2014 | 58.10 | 58.22 | 57.69 | 58.20 | 123,456 | +0.48(+0.83%) |
Apr 15, 2014 | 56.97 | 57.87 | 56.83 | 57.72 | 186,699 | +0.76(+1.33%) |
Apr 14, 2014 | 56.25 | 57.25 | 56.18 | 56.96 | 57,534 | +1.00(+1.80%) |
Apr 11, 2014 | 56.07 | 56.19 | 55.89 | 55.96 | 50,339 | -0.40(-0.72%) |
Apr 10, 2014 | 57.25 | 57.60 | 56.24 | 56.36 | 60,926 | -0.89(-1.56%) |
Apr 09, 2014 | 57.32 | 57.33 | 56.70 | 57.25 | 37,442 | +0.13(+0.24%) |
Apr 08, 2014 | 56.53 | 57.21 | 56.35 | 57.12 | 220,418 | +0.55(+0.98%) |
Apr 07, 2014 | 57.26 | 57.26 | 56.39 | 56.56 | 45,860 | -0.93(-1.62%) |
Apr 04, 2014 | 57.80 | 58.37 | 57.34 | 57.50 | 95,370 | -0.08(-0.13%) |
Apr 03, 2014 | 57.74 | 57.89 | 57.56 | 57.57 | 43,632 | -0.23(-0.39%) |
Apr 02, 2014 | 57.54 | 57.93 | 57.54 | 57.80 | 169,655 | +0.19(+0.34%) |
Apr 01, 2014 | 57.64 | 57.64 | 57.19 | 57.60 | 154,840 | +0.16(+0.28%) |
Mar 31, 2014 | 57.66 | 57.66 | 57.15 | 57.45 | 72,738 | +0.08(+0.15%) |
Mar 28, 2014 | 56.54 | 57.53 | 56.53 | 57.36 | 78,836 | +0.94(+1.67%) |
Mar 27, 2014 | 55.99 | 56.81 | 55.99 | 56.42 | 63,048 | +0.39(+0.70%) |
Mar 26, 2014 | 56.55 | 56.84 | 56.03 | 56.03 | 47,013 | -0.34(-0.60%) |
Mar 25, 2014 | 55.89 | 56.44 | 55.89 | 56.36 | 51,296 | +0.81(+1.46%) |
Mar 24, 2014 | 55.93 | 56.46 | 55.48 | 55.55 | 62,133 | -0.34(-0.61%) |
Mar 21, 2014 | 55.51 | 56.25 | 55.51 | 55.89 | 84,036 | +0.67(+1.21%) |
Mar 20, 2014 | 54.62 | 55.45 | 54.62 | 55.22 | 33,527 | +0.38(+0.69%) |
Mar 19, 2014 | 54.92 | 55.15 | 54.57 | 54.84 | 135,187 | +0.04(+0.07%) |
Mar 18, 2014 | 54.80 | 54.93 | 54.49 | 54.80 | 61,994 | +0.47(+0.86%) |
Mar 17, 2014 | 53.77 | 54.41 | 53.77 | 54.33 | 36,067 | +0.56(+1.04%) |
Mar 14, 2014 | 53.91 | 54.13 | 53.63 | 53.77 | 42,304 | -0.18(-0.33%) |
Mar 13, 2014 | 54.89 | 54.89 | 53.52 | 53.95 | 71,392 | -0.77(-1.41%) |
Mar 12, 2014 | 54.75 | 54.85 | 54.42 | 54.72 | 22,407 | -0.38(-0.68%) |
Mar 11, 2014 | 55.99 | 56.14 | 54.91 | 55.10 | 103,712 | -0.80(-1.42%) |
Mar 10, 2014 | 55.92 | 55.94 | 55.40 | 55.89 | 36,538 | -0.08(-0.13%) |
Mar 07, 2014 | 56.29 | 56.29 | 55.72 | 55.97 | 71,347 | -0.04(-0.07%) |
Mar 06, 2014 | 55.49 | 56.10 | 55.42 | 56.01 | 42,339 | +0.58(+1.04%) |
Mar 05, 2014 | 55.73 | 55.85 | 55.28 | 55.43 | 33,292 | -0.28(-0.50%) |
Mar 04, 2014 | 55.70 | 55.94 | 55.39 | 55.71 | 64,271 | +0.62(+1.13%) |
Mar 03, 2014 | 55.21 | 55.86 | 54.88 | 55.09 | 92,964 | -0.54(-0.98%) |
Feb 28, 2014 | 55.02 | 55.91 | 54.95 | 55.63 | 118,676 | +0.75(+1.36%) |
Feb 27, 2014 | 54.75 | 54.93 | 54.28 | 54.89 | 94,354 | +0.13(+0.24%) |
Feb 26, 2014 | 54.90 | 55.11 | 54.64 | 54.75 | 37,647 | -0.14(-0.26%) |
Feb 25, 2014 | 54.99 | 54.99 | 54.21 | 54.90 | 119,034 | -0.33(-0.59%) |
Feb 24, 2014 | 54.69 | 55.63 | 54.03 | 55.22 | 160,177 | +1.19(+2.20%) |
Feb 21, 2014 | 54.48 | 54.51 | 54.01 | 54.03 | 32,729 | -0.34(-0.63%) |
Feb 20, 2014 | 54.10 | 54.41 | 54.06 | 54.38 | 21,872 | +0.38(+0.70%) |
Feb 19, 2014 | 54.02 | 54.47 | 53.72 | 54.00 | 45,461 | +0.13(+0.23%) |
Feb 18, 2014 | 53.58 | 53.91 | 53.16 | 53.87 | 38,190 | +0.34(+0.63%) |
Feb 14, 2014 | 53.44 | 53.54 | 53.54 | 53.54 | 148,906 | +0.21(+0.39%) |
Feb 13, 2014 | 52.70 | 53.53 | 52.59 | 53.33 | 132,711 | +0.48(+0.90%) |
Feb 12, 2014 | 53.22 | 53.46 | 52.83 | 52.85 | 39,850 | -0.20(-0.38%) |
Feb 11, 2014 | 51.95 | 53.23 | 51.94 | 53.05 | 149,483 | +1.16(+2.23%) |
Feb 10, 2014 | 52.10 | 52.10 | 51.55 | 51.90 | 64,435 | -0.13(-0.26%) |
Feb 07, 2014 | 51.86 | 52.13 | 51.65 | 52.03 | 52,303 | +0.30(+0.58%) |
Feb 06, 2014 | 50.60 | 51.85 | 50.60 | 51.73 | 53,323 | +1.22(+2.41%) |
Feb 05, 2014 | 51.02 | 51.02 | 50.42 | 50.51 | 98,631 | -0.54(-1.05%) |
Feb 04, 2014 | 50.60 | 51.16 | 50.57 | 51.05 | 295,045 | +0.60(+1.20%) |