Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.52 | 60.66 | 60.20 | 60.53 | 11,943 | -0.78(-1.27%) |
Apr 29, 2014 | 61.40 | 61.50 | 61.31 | 61.31 | 33,051 | +0.37(+0.61%) |
Apr 28, 2014 | 61.61 | 61.62 | 60.84 | 60.94 | 13,180 | -0.69(-1.12%) |
Apr 25, 2014 | 61.70 | 62.00 | 61.62 | 61.63 | 8,567 | -0.47(-0.76%) |
Apr 24, 2014 | 62.30 | 62.35 | 62.08 | 62.10 | 21,560 | +0.08(+0.13%) |
Apr 23, 2014 | 62.18 | 62.24 | 61.52 | 62.02 | 14,989 | +0.04(+0.06%) |
Apr 22, 2014 | 61.88 | 62.04 | 61.60 | 61.98 | 11,122 | -0.12(-0.19%) |
Apr 21, 2014 | 61.80 | 62.14 | 61.76 | 62.10 | 27,642 | +0.40(+0.65%) |
Apr 17, 2014 | 61.55 | 61.70 | 61.70 | 61.70 | 51,100 | +0.31(+0.51%) |
Apr 16, 2014 | 61.62 | 61.69 | 61.35 | 61.39 | 13,520 | -0.05(-0.08%) |
Apr 15, 2014 | 61.06 | 61.62 | 61.06 | 61.44 | 6,172 | +0.20(+0.33%) |
Apr 14, 2014 | 60.94 | 61.60 | 60.94 | 61.24 | 12,703 | +0.60(+0.99%) |
Apr 11, 2014 | 61.06 | 61.33 | 60.62 | 60.64 | 15,874 | -0.14(-0.23%) |
Apr 10, 2014 | 60.50 | 60.79 | 60.42 | 60.78 | 4,598 | +0.19(+0.31%) |
Apr 09, 2014 | 60.32 | 60.90 | 60.32 | 60.59 | 17,837 | +0.43(+0.71%) |
Apr 08, 2014 | 59.46 | 60.32 | 59.34 | 60.16 | 18,800 | +0.98(+1.66%) |
Apr 07, 2014 | 59.15 | 59.50 | 58.60 | 59.18 | 4,311 | -0.09(-0.15%) |
Apr 04, 2014 | 59.06 | 59.37 | 58.98 | 59.27 | 18,074 | +0.50(+0.85%) |
Apr 03, 2014 | 58.38 | 58.81 | 58.32 | 58.77 | 9,547 | +0.73(+1.26%) |
Apr 02, 2014 | 57.40 | 58.14 | 57.13 | 58.04 | 27,974 | +0.14(+0.24%) |
Apr 01, 2014 | 58.72 | 58.73 | 57.90 | 57.90 | 20,007 | -1.08(-1.83%) |
Mar 31, 2014 | 59.20 | 59.35 | 58.60 | 58.98 | 18,543 | -0.28(-0.47%) |
Mar 28, 2014 | 59.49 | 59.64 | 59.19 | 59.26 | 20,480 | +0.02(+0.03%) |
Mar 27, 2014 | 59.35 | 59.45 | 59.24 | 59.24 | 11,160 | +0.63(+1.07%) |
Mar 26, 2014 | 58.47 | 58.71 | 58.34 | 58.61 | 6,856 | +0.34(+0.58%) |
Mar 25, 2014 | 58.44 | 58.62 | 58.00 | 58.27 | 4,206 | -0.02(-0.03%) |
Mar 24, 2014 | 59.14 | 59.14 | 58.23 | 58.29 | 32,766 | -0.47(-0.80%) |
Mar 21, 2014 | 58.74 | 59.10 | 58.68 | 58.76 | 8,904 | +0.49(+0.84%) |
Mar 20, 2014 | 57.76 | 58.45 | 57.74 | 58.27 | 12,620 | +0.28(+0.48%) |
Mar 19, 2014 | 57.98 | 58.10 | 57.64 | 57.99 | 14,238 | -0.53(-0.91%) |
Mar 18, 2014 | 57.88 | 58.56 | 57.88 | 58.52 | 14,064 | +0.35(+0.60%) |
Mar 17, 2014 | 59.04 | 59.04 | 58.07 | 58.17 | 21,018 | -1.49(-2.50%) |
Mar 14, 2014 | 59.10 | 59.85 | 59.10 | 59.66 | 18,545 | +0.52(+0.88%) |
Mar 13, 2014 | 59.31 | 59.37 | 58.90 | 59.14 | 17,172 | -0.46(-0.77%) |
Mar 12, 2014 | 59.19 | 59.76 | 59.18 | 59.60 | 12,761 | -0.22(-0.37%) |
Mar 11, 2014 | 59.43 | 59.82 | 59.43 | 59.82 | 2,468 | +0.28(+0.47%) |
Mar 10, 2014 | 59.40 | 59.54 | 59.29 | 59.54 | 13,125 | -0.35(-0.58%) |
Mar 07, 2014 | 59.52 | 60.00 | 59.52 | 59.89 | 8,346 | +0.47(+0.79%) |
Mar 06, 2014 | 59.42 | 59.44 | 59.10 | 59.42 | 8,926 | +0.17(+0.29%) |
Mar 05, 2014 | 59.99 | 59.99 | 59.23 | 59.25 | 10,917 | -0.93(-1.55%) |
Mar 04, 2014 | 60.28 | 60.28 | 60.00 | 60.18 | 13,534 | -0.69(-1.13%) |
Mar 03, 2014 | 60.92 | 61.17 | 60.52 | 60.87 | 33,732 | +0.85(+1.42%) |
Feb 28, 2014 | 59.39 | 60.04 | 59.39 | 60.02 | 9,386 | +0.34(+0.57%) |
Feb 27, 2014 | 59.67 | 59.86 | 59.62 | 59.68 | 11,609 | -0.58(-0.96%) |
Feb 26, 2014 | 59.94 | 60.43 | 59.82 | 60.26 | 8,305 | +0.32(+0.53%) |
Feb 25, 2014 | 60.52 | 60.52 | 59.94 | 59.94 | 14,919 | -0.67(-1.11%) |
Feb 24, 2014 | 60.81 | 60.98 | 60.57 | 60.61 | 15,920 | +0.04(+0.07%) |
Feb 21, 2014 | 60.93 | 61.00 | 60.32 | 60.57 | 17,994 | -0.59(-0.96%) |
Feb 20, 2014 | 60.07 | 61.20 | 60.06 | 61.16 | 49,169 | +0.74(+1.22%) |
Feb 19, 2014 | 60.41 | 60.82 | 60.37 | 60.42 | 20,317 | -0.18(-0.30%) |
Feb 18, 2014 | 60.47 | 60.77 | 60.42 | 60.60 | 27,701 | +0.78(+1.30%) |
Feb 14, 2014 | 59.24 | 59.82 | 59.82 | 59.82 | 24,200 | +0.56(+0.94%) |
Feb 13, 2014 | 58.62 | 59.43 | 58.54 | 59.26 | 12,418 | +0.29(+0.49%) |
Feb 12, 2014 | 59.48 | 59.78 | 58.96 | 58.97 | 27,513 | +0.12(+0.21%) |
Feb 11, 2014 | 58.77 | 59.00 | 58.73 | 58.85 | 18,238 | +0.57(+0.98%) |
Feb 10, 2014 | 58.81 | 58.82 | 58.20 | 58.28 | 16,909 | -0.46(-0.79%) |
Feb 07, 2014 | 57.98 | 58.78 | 57.90 | 58.74 | 22,738 | +1.36(+2.37%) |
Feb 06, 2014 | 57.28 | 57.41 | 57.13 | 57.38 | 12,163 | +0.90(+1.59%) |
Feb 05, 2014 | 55.88 | 56.55 | 55.87 | 56.48 | 6,417 | +0.70(+1.25%) |
Feb 04, 2014 | 55.76 | 55.89 | 55.68 | 55.78 | 3,355 | -0.10(-0.18%) |