Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 61.87 | 62.77 | 61.52 | 62.76 | 386,752 | +0.92(+1.49%) |
Apr 29, 2014 | 62.20 | 62.79 | 61.83 | 61.84 | 217,916 | -0.02(-0.03%) |
Apr 28, 2014 | 62.46 | 62.74 | 61.21 | 61.86 | 357,020 | -0.54(-0.87%) |
Apr 25, 2014 | 63.30 | 63.47 | 62.13 | 62.41 | 383,216 | -1.14(-1.80%) |
Apr 24, 2014 | 63.92 | 63.92 | 62.62 | 63.55 | 376,784 | -0.26(-0.41%) |
Apr 23, 2014 | 63.37 | 64.17 | 63.02 | 63.81 | 373,428 | +0.80(+1.28%) |
Apr 22, 2014 | 62.66 | 63.58 | 62.36 | 63.01 | 476,313 | +0.40(+0.63%) |
Apr 21, 2014 | 62.55 | 62.84 | 62.07 | 62.61 | 256,215 | +0.10(+0.15%) |
Apr 17, 2014 | 62.02 | 62.51 | 62.51 | 62.51 | 258,356 | +0.56(+0.91%) |
Apr 16, 2014 | 61.98 | 62.19 | 61.07 | 61.95 | 295,858 | +0.21(+0.35%) |
Apr 15, 2014 | 60.52 | 61.81 | 59.91 | 61.74 | 509,016 | +1.51(+2.51%) |
Apr 14, 2014 | 60.55 | 60.90 | 59.94 | 60.23 | 320,476 | +0.12(+0.19%) |
Apr 11, 2014 | 60.56 | 60.98 | 59.98 | 60.11 | 445,909 | -0.90(-1.48%) |
Apr 10, 2014 | 62.51 | 62.95 | 60.98 | 61.01 | 563,228 | -1.61(-2.57%) |
Apr 09, 2014 | 61.64 | 62.67 | 61.56 | 62.62 | 223,189 | +0.97(+1.57%) |
Apr 08, 2014 | 62.04 | 62.22 | 61.43 | 61.65 | 324,509 | -0.57(-0.92%) |
Apr 07, 2014 | 63.65 | 63.96 | 62.13 | 62.22 | 464,022 | -1.42(-2.24%) |
Apr 04, 2014 | 65.08 | 65.21 | 63.58 | 63.65 | 570,573 | -0.97(-1.50%) |
Apr 03, 2014 | 64.10 | 64.71 | 63.96 | 64.61 | 416,034 | +0.68(+1.06%) |
Apr 02, 2014 | 63.83 | 64.07 | 63.43 | 63.94 | 586,242 | +0.21(+0.33%) |
Apr 01, 2014 | 62.79 | 63.79 | 62.56 | 63.72 | 569,061 | +1.18(+1.89%) |
Mar 31, 2014 | 62.07 | 62.70 | 61.85 | 62.54 | 484,384 | +0.87(+1.41%) |
Mar 28, 2014 | 60.93 | 62.27 | 60.77 | 61.67 | 570,314 | +0.94(+1.55%) |
Mar 27, 2014 | 59.74 | 61.15 | 59.54 | 60.73 | 687,312 | +1.15(+1.93%) |
Mar 26, 2014 | 60.43 | 60.91 | 59.47 | 59.58 | 523,305 | -0.64(-1.06%) |
Mar 25, 2014 | 60.75 | 60.96 | 60.16 | 60.22 | 328,829 | -0.12(-0.19%) |
Mar 24, 2014 | 60.60 | 60.89 | 59.56 | 60.33 | 1,071,246 | -0.11(-0.18%) |
Mar 21, 2014 | 61.81 | 62.05 | 60.34 | 60.44 | 1,173,162 | -1.05(-1.70%) |
Mar 20, 2014 | 61.50 | 62.04 | 61.25 | 61.49 | 450,502 | -0.12(-0.19%) |
Mar 19, 2014 | 62.33 | 62.53 | 61.28 | 61.60 | 682,032 | -0.84(-1.35%) |
Mar 18, 2014 | 61.73 | 62.53 | 61.71 | 62.44 | 349,548 | +0.77(+1.24%) |
Mar 17, 2014 | 61.81 | 62.55 | 61.32 | 61.68 | 299,354 | +0.00(+0.00%) |
Mar 14, 2014 | 61.38 | 62.12 | 61.01 | 61.68 | 357,186 | +0.17(+0.28%) |
Mar 13, 2014 | 62.00 | 62.37 | 61.11 | 61.51 | 611,036 | -0.40(-0.64%) |
Mar 12, 2014 | 61.33 | 62.06 | 61.17 | 61.90 | 439,153 | +0.29(+0.47%) |
Mar 11, 2014 | 62.22 | 62.39 | 61.47 | 61.61 | 806,164 | -1.06(-1.68%) |
Mar 10, 2014 | 62.83 | 63.05 | 62.14 | 62.67 | 379,668 | -0.48(-0.77%) |
Mar 07, 2014 | 63.76 | 63.88 | 62.62 | 63.15 | 442,936 | -0.19(-0.31%) |
Mar 06, 2014 | 62.98 | 63.39 | 62.39 | 63.35 | 450,216 | +0.61(+0.97%) |
Mar 05, 2014 | 63.83 | 63.83 | 62.70 | 62.73 | 502,712 | -1.07(-1.67%) |
Mar 04, 2014 | 63.35 | 63.85 | 63.24 | 63.80 | 594,719 | +1.06(+1.68%) |
Mar 03, 2014 | 62.57 | 63.45 | 62.35 | 62.74 | 666,482 | -0.40(-0.63%) |
Feb 28, 2014 | 62.17 | 63.15 | 62.11 | 63.14 | 1,125,420 | +0.84(+1.35%) |
Feb 27, 2014 | 61.76 | 62.35 | 61.22 | 62.30 | 1,976,604 | +0.32(+0.52%) |
Feb 26, 2014 | 63.55 | 63.61 | 60.74 | 61.98 | 2,306,522 | +1.28(+2.11%) |
Feb 25, 2014 | 61.56 | 61.72 | 60.63 | 60.70 | 496,572 | -0.83(-1.35%) |
Feb 24, 2014 | 61.14 | 62.05 | 61.07 | 61.53 | 611,295 | +0.37(+0.60%) |
Feb 21, 2014 | 62.87 | 62.87 | 61.05 | 61.17 | 1,258,100 | -1.63(-2.59%) |
Feb 20, 2014 | 62.30 | 62.99 | 61.87 | 62.79 | 588,325 | +0.58(+0.93%) |
Feb 19, 2014 | 62.73 | 63.03 | 62.19 | 62.21 | 454,310 | -0.71(-1.12%) |
Feb 18, 2014 | 63.06 | 63.70 | 62.52 | 62.92 | 670,638 | -0.23(-0.37%) |
Feb 14, 2014 | 63.66 | 63.15 | 63.15 | 63.15 | 789,202 | -0.54(-0.85%) |
Feb 13, 2014 | 61.48 | 64.47 | 61.48 | 63.69 | 714,381 | +1.07(+1.72%) |
Feb 12, 2014 | 62.70 | 63.05 | 62.33 | 62.62 | 1,103,502 | -0.31(-0.49%) |
Feb 11, 2014 | 63.35 | 63.45 | 62.67 | 62.93 | 1,527,048 | -0.23(-0.37%) |
Feb 10, 2014 | 63.92 | 63.92 | 63.00 | 63.16 | 655,373 | -0.81(-1.27%) |
Feb 07, 2014 | 64.48 | 65.78 | 63.73 | 63.97 | 988,037 | -0.31(-0.48%) |
Feb 06, 2014 | 64.14 | 64.37 | 62.86 | 64.28 | 839,943 | +0.06(+0.09%) |
Feb 05, 2014 | 62.69 | 64.24 | 62.56 | 64.22 | 1,361,987 | +0.21(+0.33%) |
Feb 04, 2014 | 63.98 | 64.31 | 63.59 | 64.01 | 877,351 | +0.12(+0.18%) |