Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 55.55 | 55.55 | 52.47 | 53.72 | 1,001,386 | -1.34(-2.43%) |
Apr 29, 2014 | 53.51 | 55.46 | 53.20 | 55.06 | 1,091,747 | +1.42(+2.65%) |
Apr 28, 2014 | 56.88 | 56.88 | 53.03 | 53.64 | 1,199,632 | -3.01(-5.31%) |
Apr 25, 2014 | 57.26 | 57.48 | 56.11 | 56.65 | 485,632 | -0.87(-1.51%) |
Apr 24, 2014 | 57.74 | 58.01 | 56.36 | 57.52 | 420,575 | +0.21(+0.37%) |
Apr 23, 2014 | 58.10 | 58.27 | 57.02 | 57.31 | 558,833 | -0.86(-1.48%) |
Apr 22, 2014 | 58.06 | 59.11 | 57.85 | 58.17 | 623,983 | +0.20(+0.35%) |
Apr 21, 2014 | 57.12 | 58.20 | 56.93 | 57.97 | 395,727 | +0.88(+1.54%) |
Apr 17, 2014 | 57.54 | 57.09 | 57.09 | 57.09 | 377,700 | -0.53(-0.92%) |
Apr 16, 2014 | 57.41 | 57.92 | 57.01 | 57.62 | 232,846 | +0.82(+1.44%) |
Apr 15, 2014 | 56.66 | 57.46 | 55.38 | 56.80 | 451,950 | +0.21(+0.37%) |
Apr 14, 2014 | 56.72 | 57.55 | 55.90 | 56.59 | 339,149 | +0.23(+0.41%) |
Apr 11, 2014 | 56.96 | 57.85 | 56.09 | 56.36 | 420,819 | -1.06(-1.85%) |
Apr 10, 2014 | 59.28 | 59.28 | 57.14 | 57.42 | 526,312 | -1.59(-2.69%) |
Apr 09, 2014 | 58.34 | 59.05 | 57.90 | 59.01 | 496,994 | +0.76(+1.30%) |
Apr 08, 2014 | 57.04 | 58.29 | 56.81 | 58.25 | 900,354 | +1.38(+2.43%) |
Apr 07, 2014 | 57.62 | 57.63 | 56.01 | 56.87 | 935,307 | -0.93(-1.61%) |
Apr 04, 2014 | 61.80 | 61.80 | 57.46 | 57.80 | 962,098 | -3.67(-5.97%) |
Apr 03, 2014 | 61.44 | 61.61 | 60.58 | 61.47 | 630,187 | +0.07(+0.11%) |
Apr 02, 2014 | 61.57 | 61.92 | 60.98 | 61.40 | 312,138 | +0.15(+0.24%) |
Apr 01, 2014 | 60.47 | 61.31 | 60.47 | 61.25 | 434,087 | +0.91(+1.51%) |
Mar 31, 2014 | 59.60 | 60.57 | 59.23 | 60.34 | 345,769 | +0.95(+1.60%) |
Mar 28, 2014 | 59.77 | 60.45 | 59.09 | 59.39 | 251,541 | -0.15(-0.25%) |
Mar 27, 2014 | 60.00 | 60.24 | 59.00 | 59.54 | 325,903 | -0.46(-0.77%) |
Mar 26, 2014 | 60.90 | 61.20 | 59.92 | 60.00 | 554,948 | -0.60(-0.99%) |
Mar 25, 2014 | 60.95 | 62.20 | 60.42 | 60.60 | 787,307 | +0.07(+0.12%) |
Mar 24, 2014 | 60.89 | 61.32 | 59.16 | 60.53 | 429,644 | -0.30(-0.49%) |
Mar 21, 2014 | 62.09 | 62.17 | 60.56 | 60.83 | 863,977 | -1.18(-1.90%) |
Mar 20, 2014 | 61.68 | 62.26 | 61.49 | 62.01 | 510,251 | +0.01(+0.02%) |
Mar 19, 2014 | 62.10 | 62.50 | 61.53 | 62.00 | 823,810 | +0.15(+0.24%) |
Mar 18, 2014 | 61.04 | 62.50 | 61.03 | 61.85 | 625,578 | +0.76(+1.24%) |
Mar 17, 2014 | 60.79 | 61.59 | 60.79 | 61.09 | 597,367 | +0.36(+0.59%) |
Mar 14, 2014 | 59.61 | 61.15 | 59.33 | 60.73 | 509,657 | +1.25(+2.10%) |
Mar 13, 2014 | 60.66 | 61.15 | 59.22 | 59.48 | 843,036 | -0.85(-1.41%) |
Mar 12, 2014 | 57.91 | 60.43 | 57.62 | 60.33 | 1,405,752 | +2.28(+3.93%) |
Mar 11, 2014 | 57.87 | 58.61 | 57.71 | 58.05 | 339,067 | +0.10(+0.17%) |
Mar 10, 2014 | 57.42 | 58.06 | 57.28 | 57.95 | 333,714 | +0.40(+0.70%) |
Mar 07, 2014 | 58.40 | 58.42 | 57.03 | 57.55 | 767,876 | -0.61(-1.05%) |
Mar 06, 2014 | 58.46 | 58.91 | 58.06 | 58.16 | 470,495 | -0.15(-0.26%) |
Mar 05, 2014 | 59.09 | 59.09 | 58.26 | 58.31 | 309,982 | -0.70(-1.19%) |
Mar 04, 2014 | 58.66 | 59.21 | 58.49 | 59.01 | 605,354 | +0.81(+1.39%) |
Mar 03, 2014 | 58.70 | 59.08 | 58.06 | 58.20 | 602,746 | -1.21(-2.04%) |
Feb 28, 2014 | 60.27 | 60.72 | 58.85 | 59.41 | 421,532 | -1.09(-1.80%) |
Feb 27, 2014 | 59.25 | 60.67 | 59.21 | 60.50 | 913,453 | +1.01(+1.70%) |
Feb 26, 2014 | 58.79 | 59.50 | 58.22 | 59.49 | 600,453 | +0.71(+1.21%) |
Feb 25, 2014 | 58.77 | 58.92 | 57.84 | 58.78 | 411,472 | +0.00(+0.00%) |
Feb 24, 2014 | 59.00 | 59.42 | 58.59 | 58.78 | 319,410 | -0.37(-0.63%) |
Feb 21, 2014 | 59.14 | 59.95 | 58.54 | 59.15 | 482,342 | +0.16(+0.27%) |
Feb 20, 2014 | 58.26 | 59.06 | 57.79 | 58.99 | 435,941 | +0.90(+1.55%) |
Feb 19, 2014 | 58.17 | 58.75 | 58.01 | 58.09 | 304,033 | -0.04(-0.07%) |
Feb 18, 2014 | 58.00 | 58.46 | 57.84 | 58.13 | 470,296 | -0.15(-0.26%) |
Feb 14, 2014 | 58.43 | 58.28 | 58.28 | 58.28 | 513,000 | -0.10(-0.17%) |
Feb 13, 2014 | 57.41 | 58.86 | 57.41 | 58.38 | 663,059 | +0.80(+1.39%) |
Feb 12, 2014 | 56.79 | 57.82 | 55.95 | 57.58 | 1,020,316 | -0.41(-0.71%) |
Feb 11, 2014 | 58.66 | 58.66 | 57.73 | 57.99 | 752,049 | -0.50(-0.85%) |
Feb 10, 2014 | 58.11 | 58.54 | 57.67 | 58.49 | 642,773 | +0.38(+0.65%) |
Feb 07, 2014 | 57.95 | 58.38 | 57.83 | 58.11 | 598,555 | +0.30(+0.52%) |
Feb 06, 2014 | 57.10 | 58.91 | 56.78 | 57.81 | 1,045,694 | +0.84(+1.47%) |
Feb 05, 2014 | 55.36 | 57.00 | 54.92 | 56.97 | 1,148,541 | +1.60(+2.89%) |
Feb 04, 2014 | 55.31 | 55.74 | 54.86 | 55.37 | 706,843 | +0.38(+0.69%) |