Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.31 | 60.59 | 60.21 | 60.40 | 2,235,463 | +0.02(+0.03%) |
Apr 29, 2014 | 60.21 | 60.45 | 59.66 | 60.39 | 1,901,433 | +0.29(+0.49%) |
Apr 28, 2014 | 61.03 | 61.06 | 59.13 | 60.10 | 3,162,847 | -0.58(-0.95%) |
Apr 25, 2014 | 60.50 | 60.76 | 60.15 | 60.67 | 2,966,808 | -0.09(-0.15%) |
Apr 24, 2014 | 61.55 | 61.64 | 60.56 | 60.77 | 2,207,980 | -0.28(-0.45%) |
Apr 23, 2014 | 61.48 | 61.75 | 61.00 | 61.04 | 2,282,975 | -0.24(-0.38%) |
Apr 22, 2014 | 59.78 | 61.37 | 59.74 | 61.28 | 2,845,588 | +1.50(+2.51%) |
Apr 21, 2014 | 60.00 | 60.26 | 59.41 | 59.78 | 2,106,352 | +0.05(+0.09%) |
Apr 17, 2014 | 58.64 | 59.72 | 59.72 | 59.72 | 4,649,957 | +1.61(+2.78%) |
Apr 16, 2014 | 58.48 | 58.71 | 57.82 | 58.11 | 2,971,006 | +0.21(+0.36%) |
Apr 15, 2014 | 57.61 | 57.96 | 56.90 | 57.90 | 2,393,667 | +0.44(+0.76%) |
Apr 14, 2014 | 57.30 | 58.10 | 56.96 | 57.46 | 1,767,840 | +0.48(+0.84%) |
Apr 11, 2014 | 57.03 | 57.75 | 56.90 | 56.99 | 1,791,618 | -0.45(-0.79%) |
Apr 10, 2014 | 58.75 | 59.05 | 57.34 | 57.44 | 1,875,859 | -1.39(-2.37%) |
Apr 09, 2014 | 58.30 | 58.87 | 57.87 | 58.83 | 2,085,708 | +0.83(+1.43%) |
Apr 08, 2014 | 57.62 | 58.17 | 57.29 | 58.00 | 1,822,201 | +0.48(+0.83%) |
Apr 07, 2014 | 58.97 | 59.16 | 57.44 | 57.53 | 3,126,379 | -1.08(-1.84%) |
Apr 04, 2014 | 60.10 | 60.18 | 58.13 | 58.61 | 5,041,668 | -2.00(-3.30%) |
Apr 03, 2014 | 60.68 | 61.35 | 60.23 | 60.60 | 2,201,582 | +0.13(+0.21%) |
Apr 02, 2014 | 60.13 | 60.75 | 59.86 | 60.47 | 2,001,460 | +0.30(+0.49%) |
Apr 01, 2014 | 59.77 | 60.21 | 59.54 | 60.18 | 1,633,575 | +0.59(+0.99%) |
Mar 31, 2014 | 59.09 | 59.65 | 58.86 | 59.58 | 1,320,836 | +0.74(+1.25%) |
Mar 28, 2014 | 58.77 | 59.38 | 58.62 | 58.85 | 1,196,410 | +0.15(+0.25%) |
Mar 27, 2014 | 59.17 | 59.17 | 58.19 | 58.70 | 1,778,017 | -0.47(-0.80%) |
Mar 26, 2014 | 60.12 | 60.26 | 59.17 | 59.17 | 1,323,763 | -0.66(-1.11%) |
Mar 25, 2014 | 60.41 | 60.71 | 59.80 | 59.84 | 1,598,331 | -0.18(-0.30%) |
Mar 24, 2014 | 60.75 | 60.90 | 59.76 | 60.02 | 1,718,052 | -0.56(-0.92%) |
Mar 21, 2014 | 61.65 | 61.65 | 60.39 | 60.58 | 3,396,357 | -0.52(-0.85%) |
Mar 20, 2014 | 60.85 | 61.24 | 60.51 | 61.09 | 1,573,551 | -0.03(-0.05%) |
Mar 19, 2014 | 61.96 | 62.23 | 60.79 | 61.13 | 2,165,278 | -0.78(-1.25%) |
Mar 18, 2014 | 61.79 | 62.15 | 61.66 | 61.90 | 1,506,053 | +0.18(+0.28%) |
Mar 17, 2014 | 61.30 | 62.08 | 61.30 | 61.73 | 1,326,609 | +0.65(+1.06%) |
Mar 14, 2014 | 61.06 | 61.70 | 60.83 | 61.08 | 1,683,608 | -0.03(-0.05%) |
Mar 13, 2014 | 61.97 | 62.32 | 60.98 | 61.11 | 1,564,526 | -0.62(-1.00%) |
Mar 12, 2014 | 61.66 | 61.93 | 61.44 | 61.73 | 2,006,968 | -0.22(-0.36%) |
Mar 11, 2014 | 62.34 | 62.56 | 61.91 | 61.96 | 1,779,132 | -0.34(-0.54%) |
Mar 10, 2014 | 62.21 | 62.53 | 61.84 | 62.30 | 1,870,397 | -0.18(-0.29%) |
Mar 07, 2014 | 61.84 | 63.06 | 61.70 | 62.48 | 4,438,454 | +1.12(+1.83%) |
Mar 06, 2014 | 61.45 | 61.93 | 61.11 | 61.36 | 1,998,310 | -0.08(-0.14%) |
Mar 05, 2014 | 61.39 | 61.60 | 61.14 | 61.44 | 1,970,351 | +0.03(+0.05%) |
Mar 04, 2014 | 61.12 | 61.47 | 60.48 | 61.41 | 2,116,221 | +1.11(+1.84%) |
Mar 03, 2014 | 60.01 | 60.51 | 59.72 | 60.30 | 1,853,677 | -0.30(-0.49%) |
Feb 28, 2014 | 60.10 | 60.91 | 59.81 | 60.60 | 2,982,599 | +0.50(+0.84%) |
Feb 27, 2014 | 59.75 | 60.30 | 59.61 | 60.10 | 2,100,407 | +0.24(+0.41%) |
Feb 26, 2014 | 59.57 | 60.28 | 59.48 | 59.85 | 2,376,765 | +0.36(+0.60%) |
Feb 25, 2014 | 58.58 | 59.89 | 58.42 | 59.49 | 3,236,283 | +0.86(+1.46%) |
Feb 24, 2014 | 58.63 | 59.65 | 58.35 | 58.64 | 3,172,018 | +0.28(+0.49%) |
Feb 21, 2014 | 58.20 | 58.67 | 58.02 | 58.35 | 2,437,387 | +0.06(+0.10%) |
Feb 20, 2014 | 58.43 | 58.75 | 58.04 | 58.30 | 2,773,037 | +0.10(+0.17%) |
Feb 19, 2014 | 57.57 | 58.71 | 57.50 | 58.20 | 3,414,023 | +0.49(+0.85%) |
Feb 18, 2014 | 57.57 | 57.95 | 57.52 | 57.71 | 2,460,315 | +0.09(+0.15%) |
Feb 14, 2014 | 57.20 | 57.62 | 57.62 | 57.62 | 2,457,671 | +0.23(+0.39%) |
Feb 13, 2014 | 56.00 | 57.44 | 55.78 | 57.40 | 3,474,837 | +1.08(+1.92%) |
Feb 12, 2014 | 55.62 | 56.79 | 55.53 | 56.31 | 3,882,801 | +1.03(+1.86%) |
Feb 11, 2014 | 55.19 | 55.51 | 54.80 | 55.29 | 2,200,743 | +0.32(+0.59%) |
Feb 10, 2014 | 54.66 | 55.15 | 54.50 | 54.96 | 1,919,179 | -0.06(-0.12%) |
Feb 07, 2014 | 53.68 | 55.07 | 53.68 | 55.03 | 3,090,202 | +1.02(+1.88%) |
Feb 06, 2014 | 53.17 | 54.02 | 52.88 | 54.01 | 3,551,666 | +1.08(+2.04%) |
Feb 05, 2014 | 53.28 | 53.54 | 52.54 | 52.93 | 4,136,176 | -0.71(-1.32%) |
Feb 04, 2014 | 53.43 | 54.08 | 53.18 | 53.64 | 2,399,888 | +0.32(+0.60%) |