Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.44 | 60.85 | 60.20 | 60.75 | 5,160,209 | +0.32(+0.53%) |
Apr 29, 2014 | 60.38 | 60.56 | 60.19 | 60.43 | 4,871,661 | +0.46(+0.77%) |
Apr 28, 2014 | 60.68 | 60.90 | 59.71 | 59.97 | 7,440,741 | -0.32(-0.53%) |
Apr 25, 2014 | 61.28 | 61.44 | 60.18 | 60.29 | 4,800,908 | -1.15(-1.87%) |
Apr 24, 2014 | 61.91 | 62.00 | 61.29 | 61.44 | 3,304,704 | -0.15(-0.24%) |
Apr 23, 2014 | 61.71 | 62.00 | 61.48 | 61.59 | 4,106,607 | -0.16(-0.25%) |
Apr 22, 2014 | 61.72 | 62.27 | 61.53 | 61.75 | 4,876,774 | +0.05(+0.08%) |
Apr 21, 2014 | 62.04 | 62.43 | 61.60 | 61.70 | 5,185,402 | +0.13(+0.21%) |
Apr 17, 2014 | 62.14 | 61.57 | 61.57 | 61.57 | 5,831,354 | -0.22(-0.36%) |
Apr 16, 2014 | 61.88 | 62.11 | 61.35 | 61.79 | 4,399,636 | +0.53(+0.86%) |
Apr 15, 2014 | 61.16 | 61.93 | 60.47 | 61.26 | 3,758,630 | +0.38(+0.62%) |
Apr 14, 2014 | 61.55 | 61.61 | 60.19 | 60.89 | 3,624,619 | +0.02(+0.03%) |
Apr 11, 2014 | 60.34 | 61.39 | 60.06 | 60.87 | 3,334,429 | -0.02(-0.04%) |
Apr 10, 2014 | 62.81 | 62.90 | 60.89 | 60.89 | 5,817,366 | -1.87(-2.97%) |
Apr 09, 2014 | 62.35 | 62.84 | 61.84 | 62.76 | 4,338,200 | +0.54(+0.87%) |
Apr 08, 2014 | 62.06 | 62.56 | 61.65 | 62.22 | 3,711,515 | +0.11(+0.17%) |
Apr 07, 2014 | 62.91 | 62.92 | 61.69 | 62.11 | 4,672,221 | -0.95(-1.50%) |
Apr 04, 2014 | 63.93 | 64.05 | 62.92 | 63.06 | 3,659,769 | -0.63(-0.99%) |
Apr 03, 2014 | 63.53 | 63.86 | 63.30 | 63.69 | 2,909,826 | +0.26(+0.41%) |
Apr 02, 2014 | 63.19 | 63.61 | 62.93 | 63.43 | 3,062,420 | +0.30(+0.48%) |
Apr 01, 2014 | 63.57 | 63.67 | 62.94 | 63.12 | 2,641,683 | -0.31(-0.49%) |
Mar 31, 2014 | 63.06 | 63.75 | 62.97 | 63.43 | 3,078,117 | +0.88(+1.41%) |
Mar 28, 2014 | 62.50 | 62.98 | 62.20 | 62.55 | 2,461,933 | +0.17(+0.28%) |
Mar 27, 2014 | 62.13 | 62.81 | 61.72 | 62.38 | 4,743,924 | +0.76(+1.23%) |
Mar 26, 2014 | 62.18 | 62.55 | 61.59 | 61.63 | 3,437,594 | -0.30(-0.48%) |
Mar 25, 2014 | 62.08 | 62.46 | 61.74 | 61.92 | 3,479,042 | +0.10(+0.16%) |
Mar 24, 2014 | 62.08 | 62.37 | 61.56 | 61.82 | 2,731,477 | -0.16(-0.27%) |
Mar 21, 2014 | 61.77 | 63.24 | 61.40 | 61.99 | 8,612,759 | +0.92(+1.51%) |
Mar 20, 2014 | 59.92 | 61.12 | 59.87 | 61.07 | 3,299,006 | +0.96(+1.60%) |
Mar 19, 2014 | 60.54 | 61.04 | 59.87 | 60.10 | 3,484,748 | -0.36(-0.60%) |
Mar 18, 2014 | 60.81 | 60.86 | 60.29 | 60.47 | 2,178,386 | -0.23(-0.38%) |
Mar 17, 2014 | 60.76 | 60.79 | 59.88 | 60.70 | 2,323,497 | +1.35(+2.27%) |
Mar 14, 2014 | 59.63 | 60.27 | 59.24 | 59.35 | 2,823,523 | -0.44(-0.74%) |
Mar 13, 2014 | 61.36 | 61.47 | 59.63 | 59.79 | 3,499,121 | -1.20(-1.97%) |
Mar 12, 2014 | 60.73 | 61.13 | 60.62 | 60.99 | 2,355,380 | -0.14(-0.23%) |
Mar 11, 2014 | 62.09 | 62.09 | 60.97 | 61.13 | 2,524,269 | -0.65(-1.05%) |
Mar 10, 2014 | 61.46 | 61.90 | 61.23 | 61.78 | 2,358,650 | +0.12(+0.19%) |
Mar 07, 2014 | 61.93 | 62.37 | 61.44 | 61.67 | 3,025,099 | -0.02(-0.03%) |
Mar 06, 2014 | 61.26 | 61.85 | 61.05 | 61.68 | 3,502,712 | +0.55(+0.90%) |
Mar 05, 2014 | 60.55 | 61.33 | 60.27 | 61.13 | 2,949,440 | +0.57(+0.94%) |
Mar 04, 2014 | 60.08 | 60.66 | 59.72 | 60.56 | 3,129,710 | +1.18(+1.98%) |
Mar 03, 2014 | 59.76 | 59.86 | 59.16 | 59.39 | 2,481,589 | -0.98(-1.62%) |
Feb 28, 2014 | 59.87 | 60.89 | 59.87 | 60.37 | 3,350,184 | +0.67(+1.12%) |
Feb 27, 2014 | 58.67 | 59.79 | 58.55 | 59.70 | 3,174,013 | +1.06(+1.81%) |
Feb 26, 2014 | 58.52 | 58.88 | 58.20 | 58.64 | 2,796,121 | +0.24(+0.41%) |
Feb 25, 2014 | 59.04 | 59.08 | 58.14 | 58.40 | 4,075,715 | -0.57(-0.96%) |
Feb 24, 2014 | 58.63 | 59.27 | 58.34 | 58.97 | 3,434,313 | +0.62(+1.07%) |
Feb 21, 2014 | 58.24 | 58.81 | 58.02 | 58.34 | 3,612,497 | +0.11(+0.18%) |
Feb 20, 2014 | 58.28 | 58.36 | 57.72 | 58.24 | 3,389,368 | -0.09(-0.15%) |
Feb 19, 2014 | 59.31 | 59.68 | 58.29 | 58.33 | 2,767,677 | -1.21(-2.03%) |
Feb 18, 2014 | 59.75 | 60.10 | 59.38 | 59.54 | 2,250,438 | +0.02(+0.03%) |
Feb 14, 2014 | 59.36 | 59.52 | 59.52 | 59.52 | 1,930,526 | +0.02(+0.04%) |
Feb 13, 2014 | 58.21 | 59.54 | 58.21 | 59.50 | 3,454,281 | +0.58(+0.99%) |
Feb 12, 2014 | 58.70 | 59.27 | 58.60 | 58.91 | 2,893,401 | +0.33(+0.56%) |
Feb 11, 2014 | 58.63 | 59.09 | 58.40 | 58.58 | 3,680,269 | -0.09(-0.15%) |
Feb 10, 2014 | 58.70 | 59.17 | 58.30 | 58.67 | 2,544,580 | -0.02(-0.04%) |
Feb 07, 2014 | 57.65 | 58.71 | 57.65 | 58.70 | 4,319,976 | +1.22(+2.12%) |
Feb 06, 2014 | 56.45 | 57.53 | 56.36 | 57.48 | 2,792,692 | +1.28(+2.28%) |
Feb 05, 2014 | 56.16 | 56.35 | 55.54 | 56.20 | 3,259,398 | -0.05(-0.09%) |
Feb 04, 2014 | 56.58 | 57.02 | 55.95 | 56.25 | 3,800,558 | -0.12(-0.22%) |