Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.63 | 58.38 | 57.63 | 58.32 | 1,076,994 | +0.42(+0.73%) |
Apr 29, 2014 | 58.05 | 58.53 | 57.23 | 57.89 | 1,024,039 | +0.27(+0.47%) |
Apr 28, 2014 | 57.28 | 58.21 | 56.65 | 57.62 | 1,389,839 | +0.66(+1.16%) |
Apr 25, 2014 | 58.51 | 58.51 | 56.87 | 56.96 | 1,129,740 | -0.88(-1.51%) |
Apr 24, 2014 | 56.38 | 58.10 | 56.17 | 57.84 | 3,399,168 | -0.56(-0.97%) |
Apr 23, 2014 | 58.74 | 58.97 | 58.24 | 58.40 | 1,211,805 | -0.13(-0.22%) |
Apr 22, 2014 | 57.96 | 59.05 | 57.96 | 58.53 | 1,174,100 | +0.24(+0.42%) |
Apr 21, 2014 | 58.29 | 58.63 | 57.88 | 58.29 | 1,322,501 | -0.03(-0.06%) |
Apr 17, 2014 | 59.07 | 58.33 | 58.33 | 58.33 | 754,634 | +0.31(+0.54%) |
Apr 16, 2014 | 58.49 | 58.89 | 57.71 | 58.01 | 1,134,030 | +0.15(+0.25%) |
Apr 15, 2014 | 58.14 | 58.78 | 56.90 | 57.87 | 1,062,878 | -0.11(-0.19%) |
Apr 14, 2014 | 58.62 | 58.86 | 57.49 | 57.98 | 738,812 | -0.21(-0.36%) |
Apr 11, 2014 | 58.07 | 59.25 | 57.68 | 58.19 | 1,253,407 | -0.44(-0.75%) |
Apr 10, 2014 | 59.84 | 60.00 | 58.37 | 58.63 | 1,416,874 | -1.34(-2.24%) |
Apr 09, 2014 | 58.98 | 59.98 | 58.96 | 59.97 | 987,257 | +1.09(+1.86%) |
Apr 08, 2014 | 58.00 | 59.72 | 57.83 | 58.88 | 1,485,225 | +0.79(+1.36%) |
Apr 07, 2014 | 59.96 | 59.97 | 57.44 | 58.09 | 1,617,004 | -1.88(-3.14%) |
Apr 04, 2014 | 61.80 | 61.80 | 59.71 | 59.97 | 1,301,273 | -1.64(-2.66%) |
Apr 03, 2014 | 63.30 | 63.30 | 61.35 | 61.61 | 851,787 | -1.06(-1.69%) |
Apr 02, 2014 | 62.29 | 62.72 | 61.69 | 62.67 | 699,796 | +0.47(+0.75%) |
Apr 01, 2014 | 61.39 | 62.25 | 61.29 | 62.20 | 955,255 | +0.95(+1.54%) |
Mar 31, 2014 | 60.77 | 61.53 | 60.66 | 61.26 | 1,016,550 | -0.12(-0.20%) |
Mar 28, 2014 | 61.09 | 62.00 | 60.93 | 61.38 | 761,481 | +0.46(+0.75%) |
Mar 27, 2014 | 61.05 | 61.47 | 60.49 | 60.92 | 1,229,641 | -0.16(-0.27%) |
Mar 26, 2014 | 62.43 | 62.68 | 61.04 | 61.08 | 1,190,195 | -1.22(-1.96%) |
Mar 25, 2014 | 63.95 | 63.95 | 62.19 | 62.31 | 1,536,588 | -1.18(-1.86%) |
Mar 24, 2014 | 64.64 | 64.95 | 62.57 | 63.49 | 1,359,904 | -1.01(-1.57%) |
Mar 21, 2014 | 64.40 | 64.78 | 63.84 | 64.50 | 2,550,563 | +0.26(+0.41%) |
Mar 20, 2014 | 63.38 | 64.28 | 63.38 | 64.24 | 727,883 | +0.44(+0.69%) |
Mar 19, 2014 | 64.17 | 64.41 | 63.26 | 63.80 | 1,116,914 | -0.39(-0.61%) |
Mar 18, 2014 | 62.99 | 64.28 | 62.84 | 64.19 | 1,358,468 | +1.47(+2.34%) |
Mar 17, 2014 | 62.02 | 63.04 | 61.77 | 62.72 | 1,138,983 | +1.09(+1.77%) |
Mar 14, 2014 | 61.45 | 62.33 | 61.40 | 61.63 | 891,143 | +0.16(+0.27%) |
Mar 13, 2014 | 62.65 | 63.00 | 61.23 | 61.47 | 802,789 | -1.06(-1.69%) |
Mar 12, 2014 | 62.31 | 62.55 | 61.94 | 62.52 | 716,463 | -0.03(-0.04%) |
Mar 11, 2014 | 63.06 | 63.18 | 62.49 | 62.55 | 1,080,733 | -0.37(-0.59%) |
Mar 10, 2014 | 63.04 | 63.20 | 62.52 | 62.92 | 1,014,746 | -0.15(-0.23%) |
Mar 07, 2014 | 62.96 | 63.30 | 62.45 | 63.07 | 925,551 | +0.37(+0.59%) |
Mar 06, 2014 | 62.53 | 63.06 | 61.80 | 62.70 | 809,603 | +0.48(+0.77%) |
Mar 05, 2014 | 61.96 | 62.87 | 61.96 | 62.22 | 977,330 | +0.00(+0.00%) |
Mar 04, 2014 | 61.54 | 62.63 | 61.54 | 62.22 | 1,500,270 | +1.38(+2.27%) |
Mar 03, 2014 | 60.65 | 60.96 | 59.84 | 60.84 | 1,195,961 | -0.36(-0.58%) |
Feb 28, 2014 | 60.99 | 61.82 | 60.77 | 61.20 | 1,089,597 | +0.21(+0.34%) |
Feb 27, 2014 | 61.54 | 61.54 | 60.53 | 60.99 | 1,168,436 | -0.12(-0.20%) |
Feb 26, 2014 | 60.16 | 61.52 | 59.65 | 61.11 | 2,073,487 | +1.09(+1.82%) |
Feb 25, 2014 | 58.97 | 60.36 | 58.86 | 60.02 | 2,208,632 | +2.11(+3.64%) |
Feb 24, 2014 | 57.50 | 58.53 | 57.50 | 57.91 | 1,055,757 | +0.32(+0.56%) |
Feb 21, 2014 | 57.16 | 57.88 | 56.57 | 57.59 | 1,372,815 | +0.55(+0.96%) |
Feb 20, 2014 | 57.05 | 57.24 | 56.39 | 57.04 | 1,513,966 | +0.24(+0.43%) |
Feb 19, 2014 | 57.36 | 57.76 | 56.72 | 56.80 | 1,424,065 | -0.79(-1.37%) |
Feb 18, 2014 | 56.84 | 57.67 | 56.63 | 57.59 | 1,421,611 | +0.72(+1.26%) |
Feb 14, 2014 | 55.51 | 56.87 | 56.87 | 56.87 | 1,462,356 | -0.42(-0.73%) |
Feb 13, 2014 | 56.79 | 57.79 | 56.54 | 57.28 | 1,326,568 | +0.16(+0.27%) |
Feb 12, 2014 | 56.70 | 57.26 | 56.70 | 57.13 | 1,153,055 | +0.29(+0.50%) |
Feb 11, 2014 | 57.09 | 57.51 | 56.77 | 56.84 | 1,470,345 | -0.30(-0.53%) |
Feb 10, 2014 | 57.65 | 57.78 | 56.93 | 57.15 | 1,094,896 | -0.43(-0.75%) |
Feb 07, 2014 | 56.45 | 57.69 | 56.28 | 57.58 | 1,905,172 | +1.23(+2.18%) |
Feb 06, 2014 | 55.34 | 56.44 | 55.20 | 56.35 | 1,879,076 | +1.18(+2.13%) |
Feb 05, 2014 | 54.45 | 55.29 | 53.72 | 55.17 | 1,878,965 | +0.16(+0.30%) |
Feb 04, 2014 | 55.20 | 55.53 | 54.81 | 55.01 | 1,858,493 | +0.11(+0.20%) |