Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.90 | 57.52 | 56.40 | 57.04 | 218,629 | -0.14(-0.24%) |
Apr 29, 2014 | 58.45 | 58.72 | 57.04 | 57.18 | 273,315 | -0.92(-1.58%) |
Apr 28, 2014 | 57.69 | 58.54 | 56.96 | 58.10 | 237,663 | +0.85(+1.48%) |
Apr 25, 2014 | 54.07 | 59.14 | 54.07 | 57.25 | 349,662 | +3.15(+5.82%) |
Apr 24, 2014 | 54.76 | 55.02 | 53.38 | 54.10 | 154,630 | -0.10(-0.18%) |
Apr 23, 2014 | 53.77 | 54.39 | 53.52 | 54.20 | 128,593 | +0.17(+0.31%) |
Apr 22, 2014 | 53.30 | 54.17 | 53.19 | 54.03 | 113,779 | +0.73(+1.37%) |
Apr 21, 2014 | 53.32 | 53.48 | 52.87 | 53.30 | 96,477 | +0.06(+0.11%) |
Apr 17, 2014 | 51.93 | 53.24 | 53.24 | 53.24 | 175,078 | +1.17(+2.24%) |
Apr 16, 2014 | 51.66 | 52.37 | 51.31 | 52.08 | 163,200 | +0.66(+1.28%) |
Apr 15, 2014 | 51.55 | 51.71 | 50.35 | 51.42 | 188,743 | -0.09(-0.17%) |
Apr 14, 2014 | 51.92 | 52.23 | 51.08 | 51.51 | 164,025 | +0.23(+0.45%) |
Apr 11, 2014 | 52.85 | 53.11 | 51.07 | 51.28 | 179,595 | -2.10(-3.94%) |
Apr 10, 2014 | 53.64 | 53.76 | 52.88 | 53.38 | 306,764 | -0.48(-0.89%) |
Apr 09, 2014 | 53.53 | 53.98 | 53.27 | 53.86 | 156,965 | +0.41(+0.76%) |
Apr 08, 2014 | 53.32 | 53.84 | 52.88 | 53.45 | 167,287 | +0.12(+0.22%) |
Apr 07, 2014 | 53.51 | 54.29 | 52.81 | 53.33 | 241,245 | -0.32(-0.59%) |
Apr 04, 2014 | 55.32 | 55.32 | 53.58 | 53.65 | 217,906 | -1.27(-2.31%) |
Apr 03, 2014 | 55.71 | 56.38 | 54.72 | 54.92 | 101,729 | -0.92(-1.64%) |
Apr 02, 2014 | 56.12 | 56.27 | 55.36 | 55.84 | 117,147 | -0.29(-0.52%) |
Apr 01, 2014 | 55.33 | 56.24 | 55.11 | 56.13 | 221,264 | +0.96(+1.74%) |
Mar 31, 2014 | 54.42 | 55.47 | 54.11 | 55.17 | 208,092 | +1.01(+1.86%) |
Mar 28, 2014 | 54.17 | 55.05 | 54.02 | 54.16 | 171,871 | +0.00(+0.00%) |
Mar 27, 2014 | 54.17 | 54.70 | 53.79 | 54.16 | 210,101 | +0.00(+0.00%) |
Mar 26, 2014 | 55.09 | 55.09 | 53.90 | 54.16 | 220,209 | -0.49(-0.89%) |
Mar 25, 2014 | 54.93 | 55.12 | 54.27 | 54.65 | 129,543 | +0.03(+0.05%) |
Mar 24, 2014 | 54.83 | 54.83 | 54.21 | 54.62 | 186,230 | +0.02(+0.04%) |
Mar 21, 2014 | 55.11 | 55.62 | 54.57 | 54.60 | 300,821 | -0.04(-0.07%) |
Mar 20, 2014 | 54.27 | 54.83 | 54.27 | 54.64 | 144,243 | +0.25(+0.46%) |
Mar 19, 2014 | 54.64 | 55.09 | 53.93 | 54.39 | 258,917 | -0.46(-0.84%) |
Mar 18, 2014 | 53.24 | 54.85 | 53.24 | 54.85 | 175,517 | +1.71(+3.21%) |
Mar 17, 2014 | 52.93 | 53.62 | 52.93 | 53.14 | 131,430 | +0.57(+1.08%) |
Mar 14, 2014 | 52.26 | 53.34 | 52.14 | 52.58 | 132,400 | +0.06(+0.11%) |
Mar 13, 2014 | 53.68 | 53.88 | 52.35 | 52.52 | 150,538 | -1.06(-1.97%) |
Mar 12, 2014 | 53.48 | 53.95 | 53.12 | 53.57 | 200,617 | -0.16(-0.30%) |
Mar 11, 2014 | 52.85 | 54.07 | 52.57 | 53.73 | 197,505 | +0.76(+1.43%) |
Mar 10, 2014 | 53.39 | 54.70 | 52.48 | 52.97 | 279,866 | -0.53(-0.99%) |
Mar 07, 2014 | 53.41 | 53.71 | 53.13 | 53.50 | 158,012 | +0.24(+0.45%) |
Mar 06, 2014 | 53.64 | 53.73 | 53.11 | 53.26 | 167,207 | -0.22(-0.41%) |
Mar 05, 2014 | 53.72 | 54.14 | 53.25 | 53.48 | 150,978 | -0.33(-0.61%) |
Mar 04, 2014 | 53.85 | 54.65 | 53.73 | 53.81 | 348,005 | +0.89(+1.68%) |
Mar 03, 2014 | 52.90 | 53.86 | 52.71 | 52.92 | 184,201 | -0.66(-1.23%) |
Feb 28, 2014 | 53.13 | 53.95 | 53.10 | 53.58 | 165,670 | +0.58(+1.09%) |
Feb 27, 2014 | 52.46 | 53.30 | 52.33 | 53.00 | 263,441 | +0.33(+0.62%) |
Feb 26, 2014 | 52.94 | 53.21 | 52.41 | 52.68 | 199,833 | -0.28(-0.53%) |
Feb 25, 2014 | 53.30 | 53.33 | 52.76 | 52.95 | 118,985 | -0.33(-0.62%) |
Feb 24, 2014 | 53.05 | 53.60 | 52.82 | 53.28 | 192,368 | +0.47(+0.89%) |
Feb 21, 2014 | 53.05 | 53.17 | 52.77 | 52.82 | 173,870 | -0.17(-0.32%) |
Feb 20, 2014 | 52.55 | 53.17 | 52.55 | 52.98 | 193,382 | +0.38(+0.72%) |
Feb 19, 2014 | 52.49 | 53.03 | 52.39 | 52.61 | 165,241 | -0.20(-0.38%) |
Feb 18, 2014 | 53.23 | 53.65 | 52.49 | 52.81 | 219,138 | -0.44(-0.82%) |
Feb 14, 2014 | 53.29 | 53.24 | 53.24 | 53.24 | 128,901 | -0.07(-0.13%) |
Feb 13, 2014 | 52.61 | 53.69 | 51.97 | 53.31 | 220,667 | +0.71(+1.35%) |
Feb 12, 2014 | 52.34 | 52.84 | 52.19 | 52.61 | 170,341 | +0.18(+0.34%) |
Feb 11, 2014 | 51.51 | 52.82 | 51.51 | 52.43 | 189,154 | +0.88(+1.70%) |
Feb 10, 2014 | 50.79 | 51.57 | 50.10 | 51.55 | 214,281 | +0.71(+1.39%) |
Feb 07, 2014 | 51.38 | 51.97 | 50.77 | 50.84 | 258,794 | -0.44(-0.86%) |
Feb 06, 2014 | 51.42 | 51.78 | 50.71 | 51.28 | 211,609 | -0.10(-0.19%) |
Feb 05, 2014 | 51.56 | 51.90 | 50.59 | 51.38 | 268,719 | -0.66(-1.26%) |
Feb 04, 2014 | 52.07 | 52.52 | 51.54 | 52.04 | 275,499 | +0.06(+0.12%) |