Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.56 | 61.28 | 59.99 | 61.09 | 379,964 | +0.52(+0.87%) |
Apr 29, 2014 | 61.60 | 61.65 | 60.54 | 60.56 | 236,427 | -0.72(-1.18%) |
Apr 28, 2014 | 60.83 | 61.52 | 60.37 | 61.29 | 329,511 | +0.66(+1.09%) |
Apr 25, 2014 | 60.64 | 60.97 | 60.56 | 60.63 | 303,864 | -0.30(-0.49%) |
Apr 24, 2014 | 61.27 | 61.67 | 60.35 | 60.92 | 565,222 | +0.10(+0.16%) |
Apr 23, 2014 | 61.01 | 61.22 | 60.62 | 60.82 | 196,290 | -0.29(-0.47%) |
Apr 22, 2014 | 60.66 | 61.65 | 60.56 | 61.11 | 361,895 | +0.60(+0.99%) |
Apr 21, 2014 | 60.00 | 60.61 | 59.65 | 60.52 | 208,659 | +0.49(+0.81%) |
Apr 17, 2014 | 59.45 | 60.03 | 60.03 | 60.03 | 269,495 | +0.57(+0.96%) |
Apr 16, 2014 | 58.86 | 59.47 | 58.34 | 59.46 | 229,544 | +1.02(+1.75%) |
Apr 15, 2014 | 57.51 | 58.66 | 57.28 | 58.44 | 373,221 | +0.95(+1.65%) |
Apr 14, 2014 | 57.93 | 58.39 | 57.16 | 57.49 | 281,001 | +0.30(+0.52%) |
Apr 11, 2014 | 57.39 | 57.99 | 56.69 | 57.19 | 401,420 | -0.80(-1.39%) |
Apr 10, 2014 | 59.97 | 60.06 | 57.84 | 57.99 | 412,047 | -1.98(-3.30%) |
Apr 09, 2014 | 59.59 | 60.24 | 59.22 | 59.97 | 227,022 | +0.49(+0.82%) |
Apr 08, 2014 | 59.58 | 59.95 | 58.71 | 59.49 | 278,149 | -0.12(-0.20%) |
Apr 07, 2014 | 60.27 | 60.50 | 58.98 | 59.60 | 296,961 | -1.05(-1.73%) |
Apr 04, 2014 | 63.18 | 63.27 | 60.44 | 60.65 | 238,486 | -1.96(-3.13%) |
Apr 03, 2014 | 63.18 | 63.48 | 62.26 | 62.61 | 221,042 | -0.65(-1.03%) |
Apr 02, 2014 | 63.46 | 63.84 | 63.07 | 63.26 | 318,512 | +0.00(+0.00%) |
Apr 01, 2014 | 62.91 | 63.29 | 62.20 | 63.26 | 779,899 | +0.63(+1.01%) |
Mar 31, 2014 | 62.59 | 63.02 | 62.08 | 62.63 | 286,690 | +0.42(+0.67%) |
Mar 28, 2014 | 61.26 | 62.77 | 61.23 | 62.22 | 347,496 | +1.04(+1.70%) |
Mar 27, 2014 | 61.85 | 62.01 | 60.89 | 61.18 | 340,618 | -0.83(-1.34%) |
Mar 26, 2014 | 64.04 | 64.31 | 62.01 | 62.01 | 226,913 | -1.55(-2.43%) |
Mar 25, 2014 | 64.40 | 65.22 | 63.52 | 63.55 | 404,772 | -0.83(-1.29%) |
Mar 24, 2014 | 65.85 | 65.85 | 63.75 | 64.39 | 260,523 | -1.25(-1.90%) |
Mar 21, 2014 | 65.11 | 66.34 | 64.95 | 65.63 | 381,990 | +0.99(+1.54%) |
Mar 20, 2014 | 64.84 | 65.10 | 64.39 | 64.64 | 263,452 | -0.47(-0.72%) |
Mar 19, 2014 | 65.26 | 65.38 | 64.62 | 65.11 | 242,363 | -0.05(-0.07%) |
Mar 18, 2014 | 64.76 | 65.28 | 64.49 | 65.15 | 190,476 | +0.50(+0.77%) |
Mar 17, 2014 | 64.58 | 65.14 | 64.35 | 64.66 | 284,074 | +0.49(+0.76%) |
Mar 14, 2014 | 65.64 | 66.36 | 64.01 | 64.17 | 553,921 | -1.82(-2.75%) |
Mar 13, 2014 | 66.15 | 66.42 | 65.63 | 65.99 | 499,084 | -0.16(-0.25%) |
Mar 12, 2014 | 65.75 | 66.18 | 65.36 | 66.15 | 424,631 | +0.25(+0.38%) |
Mar 11, 2014 | 66.39 | 66.54 | 65.69 | 65.90 | 647,292 | -0.48(-0.72%) |
Mar 10, 2014 | 66.63 | 66.93 | 65.60 | 66.38 | 394,521 | -0.28(-0.42%) |
Mar 07, 2014 | 66.50 | 66.86 | 65.89 | 66.66 | 396,090 | +0.54(+0.82%) |
Mar 06, 2014 | 65.94 | 66.25 | 65.86 | 66.12 | 313,680 | +0.26(+0.40%) |
Mar 05, 2014 | 65.29 | 65.97 | 64.82 | 65.85 | 470,793 | +0.66(+1.01%) |
Mar 04, 2014 | 64.00 | 65.73 | 63.76 | 65.20 | 542,792 | +2.20(+3.50%) |
Mar 03, 2014 | 63.54 | 63.54 | 62.47 | 62.99 | 310,738 | -1.11(-1.73%) |
Feb 28, 2014 | 63.43 | 64.63 | 63.43 | 64.10 | 533,683 | +0.85(+1.34%) |
Feb 27, 2014 | 62.40 | 63.35 | 62.40 | 63.26 | 719,474 | +0.84(+1.34%) |
Feb 26, 2014 | 60.87 | 62.62 | 60.81 | 62.42 | 434,505 | +1.71(+2.81%) |
Feb 25, 2014 | 61.82 | 61.96 | 60.70 | 60.71 | 523,510 | -1.18(-1.91%) |
Feb 24, 2014 | 62.12 | 62.50 | 61.65 | 61.89 | 353,066 | +0.24(+0.40%) |
Feb 21, 2014 | 62.76 | 63.08 | 61.56 | 61.65 | 310,965 | -0.97(-1.56%) |
Feb 20, 2014 | 61.81 | 62.74 | 61.59 | 62.62 | 446,967 | +1.00(+1.63%) |
Feb 19, 2014 | 62.47 | 63.01 | 61.54 | 61.62 | 432,751 | -1.23(-1.95%) |
Feb 18, 2014 | 63.16 | 63.54 | 62.85 | 62.85 | 412,064 | -0.32(-0.51%) |
Feb 14, 2014 | 63.49 | 63.17 | 63.17 | 63.17 | 474,974 | -0.42(-0.65%) |
Feb 13, 2014 | 62.71 | 63.60 | 62.49 | 63.59 | 1,753,920 | +0.19(+0.30%) |
Feb 12, 2014 | 64.41 | 64.91 | 63.19 | 63.40 | 564,745 | -0.77(-1.20%) |
Feb 11, 2014 | 64.50 | 64.59 | 63.84 | 64.17 | 351,448 | -0.25(-0.39%) |
Feb 10, 2014 | 64.91 | 65.19 | 63.83 | 64.42 | 592,641 | -0.60(-0.93%) |
Feb 07, 2014 | 65.60 | 66.22 | 64.56 | 65.02 | 1,357,328 | -0.44(-0.68%) |
Feb 06, 2014 | 62.58 | 66.27 | 61.82 | 65.47 | 1,828,573 | +5.55(+9.26%) |
Feb 05, 2014 | 59.82 | 60.20 | 58.68 | 59.92 | 464,123 | -0.11(-0.18%) |
Feb 04, 2014 | 59.14 | 60.20 | 58.73 | 60.03 | 339,461 | +0.82(+1.39%) |