Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 61.63 | 62.62 | 59.74 | 62.16 | 1,502,320 | +0.29(+0.47%) |
Apr 29, 2014 | 61.42 | 62.68 | 61.12 | 61.87 | 861,492 | +0.31(+0.50%) |
Apr 28, 2014 | 62.68 | 63.08 | 60.74 | 61.56 | 1,007,267 | -1.13(-1.80%) |
Apr 25, 2014 | 63.00 | 63.00 | 61.30 | 62.69 | 820,109 | -0.56(-0.88%) |
Apr 24, 2014 | 63.85 | 63.85 | 62.30 | 63.25 | 760,448 | +0.14(+0.23%) |
Apr 23, 2014 | 62.88 | 63.59 | 62.02 | 63.10 | 1,306,361 | -0.11(-0.17%) |
Apr 22, 2014 | 61.42 | 64.08 | 61.03 | 63.21 | 1,970,412 | +2.21(+3.62%) |
Apr 21, 2014 | 63.20 | 63.80 | 60.02 | 61.00 | 2,075,881 | -0.74(-1.20%) |
Apr 17, 2014 | 60.18 | 61.74 | 61.74 | 61.74 | 1,457,857 | +1.36(+2.25%) |
Apr 16, 2014 | 58.15 | 60.65 | 57.91 | 60.39 | 1,369,161 | +2.84(+4.93%) |
Apr 15, 2014 | 57.37 | 57.62 | 55.41 | 57.55 | 1,283,572 | +0.91(+1.61%) |
Apr 14, 2014 | 57.32 | 58.51 | 55.99 | 56.64 | 1,315,579 | -0.14(-0.24%) |
Apr 11, 2014 | 58.59 | 59.29 | 55.73 | 56.77 | 2,884,063 | -2.11(-3.58%) |
Apr 10, 2014 | 61.02 | 61.64 | 58.74 | 58.88 | 1,895,977 | -2.38(-3.88%) |
Apr 09, 2014 | 58.44 | 61.55 | 58.30 | 61.26 | 1,978,734 | +3.29(+5.68%) |
Apr 08, 2014 | 58.64 | 59.28 | 57.82 | 57.97 | 2,120,636 | -0.63(-1.07%) |
Apr 07, 2014 | 59.97 | 60.99 | 58.34 | 58.59 | 1,573,496 | -1.75(-2.90%) |
Apr 04, 2014 | 60.61 | 60.89 | 59.97 | 60.34 | 1,449,936 | -0.14(-0.22%) |
Apr 03, 2014 | 61.44 | 61.82 | 59.68 | 60.48 | 1,181,026 | -0.74(-1.21%) |
Apr 02, 2014 | 60.37 | 61.42 | 60.03 | 61.22 | 1,456,405 | +1.60(+2.68%) |
Apr 01, 2014 | 59.39 | 60.44 | 59.12 | 59.62 | 1,350,120 | +0.43(+0.72%) |
Mar 31, 2014 | 59.61 | 59.94 | 58.24 | 59.19 | 1,810,816 | -0.15(-0.25%) |
Mar 28, 2014 | 61.38 | 62.02 | 58.19 | 59.34 | 2,777,799 | -1.93(-3.15%) |
Mar 27, 2014 | 61.44 | 62.49 | 60.74 | 61.27 | 1,705,149 | -0.05(-0.08%) |
Mar 26, 2014 | 61.79 | 61.80 | 60.74 | 61.32 | 2,252,990 | -0.47(-0.76%) |
Mar 25, 2014 | 63.35 | 63.95 | 60.35 | 61.79 | 4,863,008 | -1.55(-2.45%) |
Mar 24, 2014 | 69.30 | 69.65 | 61.63 | 63.35 | 14,906,995 | +9.76(+18.21%) |
Mar 21, 2014 | 53.81 | 54.26 | 53.23 | 53.59 | 3,269,860 | +0.15(+0.28%) |
Mar 20, 2014 | 51.87 | 53.96 | 51.81 | 53.44 | 2,884,767 | +1.84(+3.56%) |
Mar 19, 2014 | 53.10 | 53.23 | 51.43 | 51.60 | 3,709,663 | -3.19(-5.83%) |
Mar 18, 2014 | 53.41 | 54.97 | 53.35 | 54.79 | 1,817,175 | +1.52(+2.86%) |
Mar 17, 2014 | 51.44 | 54.16 | 51.44 | 53.27 | 2,652,205 | +1.89(+3.69%) |
Mar 14, 2014 | 52.16 | 52.44 | 51.11 | 51.38 | 2,758,030 | -0.89(-1.71%) |
Mar 13, 2014 | 55.71 | 56.07 | 51.94 | 52.27 | 3,553,423 | -3.38(-6.07%) |
Mar 12, 2014 | 51.89 | 58.48 | 48.60 | 55.65 | 17,413,898 | +3.41(+6.53%) |
Mar 11, 2014 | 54.26 | 54.61 | 51.91 | 52.24 | 2,833,141 | -1.82(-3.37%) |
Mar 10, 2014 | 54.22 | 54.40 | 52.14 | 54.06 | 3,265,337 | -0.20(-0.37%) |
Mar 07, 2014 | 55.40 | 55.72 | 53.84 | 54.26 | 2,291,130 | -0.78(-1.42%) |
Mar 06, 2014 | 55.82 | 56.34 | 54.47 | 55.04 | 1,718,773 | -0.47(-0.85%) |
Mar 05, 2014 | 56.04 | 56.11 | 54.06 | 55.51 | 3,079,688 | -0.41(-0.74%) |
Mar 04, 2014 | 53.94 | 56.02 | 53.73 | 55.92 | 3,193,824 | +2.87(+5.40%) |
Mar 03, 2014 | 56.78 | 57.93 | 51.71 | 53.06 | 6,304,735 | -6.34(-10.67%) |
Feb 28, 2014 | 60.07 | 61.14 | 59.03 | 59.39 | 3,051,922 | -0.71(-1.18%) |
Feb 27, 2014 | 59.25 | 60.15 | 58.61 | 60.10 | 1,469,126 | +1.42(+2.42%) |
Feb 26, 2014 | 59.01 | 60.44 | 58.39 | 58.68 | 1,719,975 | -0.33(-0.57%) |
Feb 25, 2014 | 59.73 | 60.09 | 58.84 | 59.02 | 2,023,351 | -0.72(-1.20%) |
Feb 24, 2014 | 57.24 | 60.26 | 56.92 | 59.73 | 2,559,466 | +2.81(+4.93%) |
Feb 21, 2014 | 58.67 | 58.92 | 56.75 | 56.92 | 2,046,863 | -1.43(-2.45%) |
Feb 20, 2014 | 57.00 | 59.66 | 56.75 | 58.35 | 2,789,047 | +1.35(+2.37%) |
Feb 19, 2014 | 57.24 | 57.74 | 56.53 | 57.00 | 2,974,527 | +0.06(+0.11%) |
Feb 18, 2014 | 54.52 | 57.59 | 54.41 | 56.94 | 3,106,490 | +2.60(+4.78%) |
Feb 14, 2014 | 53.48 | 54.34 | 54.34 | 54.34 | 1,634,047 | +0.56(+1.04%) |
Feb 13, 2014 | 53.26 | 54.35 | 52.48 | 53.78 | 2,092,392 | +0.43(+0.81%) |
Feb 12, 2014 | 54.04 | 54.40 | 52.71 | 53.35 | 3,139,282 | -0.52(-0.96%) |
Feb 11, 2014 | 51.86 | 56.32 | 51.63 | 53.87 | 7,089,210 | +2.47(+4.80%) |
Feb 10, 2014 | 51.20 | 52.47 | 50.33 | 51.40 | 4,020,909 | +0.32(+0.63%) |
Feb 07, 2014 | 50.13 | 52.41 | 49.51 | 51.08 | 4,323,203 | +1.27(+2.56%) |
Feb 06, 2014 | 53.18 | 54.02 | 48.75 | 49.81 | 5,467,944 | -2.59(-4.94%) |
Feb 05, 2014 | 56.77 | 57.00 | 52.01 | 52.40 | 7,579,215 | -3.57(-6.38%) |
Feb 04, 2014 | 59.83 | 60.04 | 55.70 | 55.97 | 4,583,577 | -2.90(-4.93%) |