Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 59.16 | 60.59 | 57.96 | 60.00 | 1,055,942 | +0.66(+1.11%) |
Apr 29, 2014 | 58.84 | 60.42 | 58.23 | 59.34 | 746,202 | +0.94(+1.61%) |
Apr 28, 2014 | 58.71 | 59.70 | 57.59 | 58.40 | 617,503 | -0.24(-0.42%) |
Apr 25, 2014 | 60.03 | 60.20 | 58.26 | 58.65 | 721,629 | -1.63(-2.70%) |
Apr 24, 2014 | 60.26 | 61.16 | 59.34 | 60.28 | 761,373 | +0.24(+0.41%) |
Apr 23, 2014 | 59.08 | 60.62 | 58.54 | 60.03 | 1,358,923 | +0.74(+1.26%) |
Apr 22, 2014 | 57.96 | 60.19 | 57.48 | 59.29 | 1,220,149 | +1.54(+2.66%) |
Apr 21, 2014 | 57.34 | 57.90 | 56.06 | 57.75 | 1,137,039 | +0.24(+0.41%) |
Apr 17, 2014 | 60.33 | 57.52 | 57.52 | 57.52 | 3,400,136 | -2.09(-3.51%) |
Apr 16, 2014 | 59.18 | 60.63 | 59.18 | 59.61 | 1,508,854 | +0.35(+0.59%) |
Apr 15, 2014 | 57.39 | 59.29 | 56.56 | 59.26 | 1,427,115 | +1.86(+3.23%) |
Apr 14, 2014 | 58.03 | 58.80 | 56.90 | 57.40 | 831,841 | +0.11(+0.20%) |
Apr 11, 2014 | 56.11 | 58.18 | 56.11 | 57.29 | 971,742 | +0.60(+1.06%) |
Apr 10, 2014 | 57.76 | 57.99 | 55.89 | 56.69 | 781,790 | -0.96(-1.67%) |
Apr 09, 2014 | 57.24 | 58.13 | 55.95 | 57.65 | 1,030,669 | +0.81(+1.43%) |
Apr 08, 2014 | 55.02 | 57.56 | 54.77 | 56.84 | 1,134,373 | +1.85(+3.36%) |
Apr 07, 2014 | 56.11 | 57.12 | 54.19 | 54.99 | 992,664 | -1.19(-2.11%) |
Apr 04, 2014 | 58.63 | 59.17 | 55.93 | 56.18 | 782,380 | -2.00(-3.43%) |
Apr 03, 2014 | 58.33 | 58.97 | 57.29 | 58.18 | 733,643 | +0.00(+0.00%) |
Apr 02, 2014 | 58.72 | 59.17 | 57.49 | 58.18 | 665,457 | -0.46(-0.79%) |
Apr 01, 2014 | 58.81 | 59.44 | 57.51 | 58.64 | 853,830 | -0.04(-0.06%) |
Mar 31, 2014 | 58.75 | 59.54 | 58.13 | 58.68 | 1,273,119 | +0.33(+0.57%) |
Mar 28, 2014 | 57.14 | 58.57 | 56.92 | 58.35 | 651,900 | +1.49(+2.62%) |
Mar 27, 2014 | 55.37 | 56.98 | 55.18 | 56.86 | 702,465 | +1.66(+3.00%) |
Mar 26, 2014 | 56.73 | 57.02 | 55.17 | 55.20 | 676,256 | -1.30(-2.30%) |
Mar 25, 2014 | 58.20 | 58.80 | 56.36 | 56.50 | 697,140 | -1.25(-2.17%) |
Mar 24, 2014 | 58.73 | 59.19 | 56.77 | 57.75 | 625,470 | -0.82(-1.40%) |
Mar 21, 2014 | 58.43 | 59.15 | 57.68 | 58.57 | 772,028 | +0.43(+0.75%) |
Mar 20, 2014 | 56.72 | 58.20 | 55.80 | 58.14 | 678,217 | +1.06(+1.85%) |
Mar 19, 2014 | 57.54 | 57.96 | 56.77 | 57.08 | 547,813 | -0.29(-0.51%) |
Mar 18, 2014 | 55.48 | 58.22 | 55.48 | 57.38 | 1,135,589 | +1.95(+3.52%) |
Mar 17, 2014 | 55.39 | 56.25 | 54.79 | 55.42 | 897,253 | +0.12(+0.22%) |
Mar 14, 2014 | 55.18 | 56.07 | 55.02 | 55.30 | 499,704 | -0.24(-0.42%) |
Mar 13, 2014 | 56.34 | 56.81 | 54.91 | 55.54 | 547,831 | -0.48(-0.86%) |
Mar 12, 2014 | 55.41 | 56.36 | 54.91 | 56.02 | 900,792 | +0.26(+0.47%) |
Mar 11, 2014 | 57.80 | 58.31 | 55.32 | 55.75 | 863,578 | -2.20(-3.79%) |
Mar 10, 2014 | 58.84 | 58.90 | 57.49 | 57.95 | 863,798 | -0.43(-0.74%) |
Mar 07, 2014 | 58.24 | 58.54 | 56.84 | 58.38 | 1,139,267 | +0.67(+1.17%) |
Mar 06, 2014 | 58.35 | 58.77 | 57.20 | 57.71 | 987,395 | -0.71(-1.22%) |
Mar 05, 2014 | 59.63 | 60.24 | 58.03 | 58.42 | 808,800 | -1.54(-2.56%) |
Mar 04, 2014 | 59.16 | 60.57 | 58.92 | 59.96 | 1,394,067 | +1.39(+2.38%) |
Mar 03, 2014 | 58.43 | 59.45 | 58.06 | 58.56 | 761,137 | +0.01(+0.02%) |
Feb 28, 2014 | 56.89 | 58.85 | 56.68 | 58.55 | 1,125,316 | +1.52(+2.66%) |
Feb 27, 2014 | 57.03 | 57.95 | 56.64 | 57.04 | 1,017,650 | -0.39(-0.67%) |
Feb 26, 2014 | 57.38 | 58.27 | 56.44 | 57.42 | 987,526 | -0.01(-0.02%) |
Feb 25, 2014 | 57.35 | 57.97 | 56.22 | 57.43 | 1,064,034 | +0.08(+0.15%) |
Feb 24, 2014 | 57.71 | 59.55 | 55.75 | 57.35 | 1,906,918 | +1.59(+2.86%) |
Feb 21, 2014 | 54.99 | 57.02 | 53.93 | 55.75 | 1,901,145 | +2.07(+3.86%) |
Feb 20, 2014 | 53.12 | 56.95 | 52.54 | 53.68 | 2,251,167 | +3.73(+7.47%) |
Feb 19, 2014 | 51.73 | 52.88 | 49.78 | 49.95 | 1,561,012 | -1.98(-3.81%) |
Feb 18, 2014 | 52.37 | 52.68 | 51.65 | 51.93 | 712,914 | +0.52(+1.01%) |
Feb 14, 2014 | 51.38 | 51.41 | 51.41 | 51.41 | 705,514 | +0.03(+0.06%) |
Feb 13, 2014 | 49.11 | 52.25 | 49.05 | 51.38 | 1,327,557 | +1.61(+3.24%) |
Feb 12, 2014 | 48.78 | 51.31 | 48.78 | 49.77 | 1,416,579 | +1.26(+2.60%) |
Feb 11, 2014 | 46.95 | 49.15 | 46.89 | 48.51 | 1,117,777 | +1.62(+3.46%) |
Feb 10, 2014 | 46.97 | 47.56 | 45.88 | 46.89 | 722,211 | -0.34(-0.72%) |
Feb 07, 2014 | 47.53 | 47.81 | 46.61 | 47.23 | 864,172 | -0.24(-0.50%) |
Feb 06, 2014 | 46.71 | 47.73 | 46.56 | 47.46 | 718,964 | +1.16(+2.50%) |
Feb 05, 2014 | 46.41 | 47.08 | 45.48 | 46.30 | 1,058,874 | -0.27(-0.59%) |
Feb 04, 2014 | 44.94 | 47.06 | 44.62 | 46.58 | 1,141,402 | +2.03(+4.55%) |