Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 59.85 | 60.50 | 58.95 | 60.27 | 85,647 | +0.42(+0.70%) |
Apr 29, 2014 | 60.46 | 61.20 | 59.63 | 59.85 | 76,814 | -0.58(-0.96%) |
Apr 28, 2014 | 60.38 | 60.91 | 59.24 | 60.43 | 76,452 | +0.45(+0.76%) |
Apr 25, 2014 | 60.62 | 60.82 | 59.37 | 59.98 | 99,402 | -1.00(-1.64%) |
Apr 24, 2014 | 60.64 | 61.67 | 59.43 | 60.97 | 75,675 | +0.91(+1.51%) |
Apr 23, 2014 | 60.49 | 60.57 | 59.81 | 60.06 | 108,395 | -0.76(-1.24%) |
Apr 22, 2014 | 60.50 | 61.00 | 60.17 | 60.82 | 50,322 | +0.32(+0.53%) |
Apr 21, 2014 | 60.41 | 60.88 | 59.64 | 60.50 | 46,626 | +0.02(+0.03%) |
Apr 17, 2014 | 59.70 | 60.48 | 60.48 | 60.48 | 93,285 | +0.63(+1.05%) |
Apr 16, 2014 | 60.47 | 60.47 | 59.53 | 59.85 | 72,399 | -0.26(-0.43%) |
Apr 15, 2014 | 59.74 | 60.28 | 58.57 | 60.11 | 77,936 | +0.41(+0.68%) |
Apr 14, 2014 | 60.16 | 60.50 | 59.35 | 59.71 | 69,596 | +0.29(+0.49%) |
Apr 11, 2014 | 59.56 | 60.32 | 59.06 | 59.42 | 67,632 | -0.38(-0.63%) |
Apr 10, 2014 | 60.50 | 60.50 | 59.25 | 59.79 | 89,086 | -1.14(-1.87%) |
Apr 09, 2014 | 60.42 | 61.02 | 60.02 | 60.94 | 81,663 | +0.68(+1.12%) |
Apr 08, 2014 | 60.96 | 61.33 | 60.01 | 60.26 | 83,577 | -0.45(-0.75%) |
Apr 07, 2014 | 61.70 | 62.46 | 60.30 | 60.71 | 88,791 | -1.19(-1.92%) |
Apr 04, 2014 | 63.57 | 63.71 | 61.32 | 61.90 | 95,248 | -1.04(-1.65%) |
Apr 03, 2014 | 62.86 | 63.07 | 62.20 | 62.94 | 62,033 | -0.07(-0.11%) |
Apr 02, 2014 | 61.86 | 63.08 | 61.12 | 63.01 | 72,120 | +1.48(+2.41%) |
Apr 01, 2014 | 61.52 | 62.28 | 61.16 | 61.53 | 139,755 | -0.14(-0.22%) |
Mar 31, 2014 | 61.49 | 61.97 | 60.95 | 61.66 | 110,163 | +0.71(+1.16%) |
Mar 28, 2014 | 61.46 | 62.90 | 60.79 | 60.95 | 93,768 | -0.54(-0.88%) |
Mar 27, 2014 | 61.40 | 61.77 | 60.05 | 61.50 | 95,439 | +0.20(+0.33%) |
Mar 26, 2014 | 63.11 | 63.11 | 61.20 | 61.29 | 88,724 | -1.18(-1.89%) |
Mar 25, 2014 | 63.49 | 64.14 | 62.37 | 62.47 | 98,526 | -0.63(-1.00%) |
Mar 24, 2014 | 64.07 | 64.53 | 62.28 | 63.10 | 73,268 | -0.76(-1.20%) |
Mar 21, 2014 | 63.90 | 65.10 | 63.20 | 63.87 | 99,889 | +0.43(+0.67%) |
Mar 20, 2014 | 63.12 | 63.88 | 63.06 | 63.44 | 44,855 | +0.15(+0.23%) |
Mar 19, 2014 | 64.13 | 64.13 | 63.07 | 63.30 | 59,362 | -0.69(-1.07%) |
Mar 18, 2014 | 63.93 | 64.31 | 63.39 | 63.98 | 58,284 | +0.26(+0.41%) |
Mar 17, 2014 | 62.79 | 64.00 | 62.79 | 63.72 | 60,454 | +1.29(+2.06%) |
Mar 14, 2014 | 62.73 | 63.20 | 62.16 | 62.44 | 52,450 | -0.35(-0.56%) |
Mar 13, 2014 | 63.56 | 63.56 | 62.40 | 62.78 | 102,192 | -0.35(-0.55%) |
Mar 12, 2014 | 62.52 | 63.25 | 62.20 | 63.13 | 55,800 | +0.11(+0.17%) |
Mar 11, 2014 | 64.67 | 64.67 | 62.26 | 63.03 | 102,003 | -1.48(-2.30%) |
Mar 10, 2014 | 64.89 | 65.02 | 63.92 | 64.51 | 87,674 | -0.47(-0.73%) |
Mar 07, 2014 | 65.10 | 65.89 | 64.06 | 64.98 | 84,301 | +0.41(+0.63%) |
Mar 06, 2014 | 63.65 | 64.86 | 63.21 | 64.58 | 86,556 | +1.00(+1.57%) |
Mar 05, 2014 | 62.61 | 63.60 | 62.06 | 63.58 | 81,244 | +1.05(+1.67%) |
Mar 04, 2014 | 62.29 | 63.83 | 61.48 | 62.53 | 143,678 | +1.08(+1.76%) |
Mar 03, 2014 | 61.63 | 62.46 | 60.63 | 61.45 | 116,173 | -0.75(-1.20%) |
Feb 28, 2014 | 62.97 | 63.40 | 61.86 | 62.19 | 157,856 | -0.57(-0.91%) |
Feb 27, 2014 | 62.87 | 64.01 | 62.36 | 62.77 | 101,609 | +0.02(+0.03%) |
Feb 26, 2014 | 62.71 | 63.89 | 62.34 | 62.75 | 61,513 | +0.30(+0.48%) |
Feb 25, 2014 | 62.30 | 62.76 | 61.80 | 62.45 | 78,303 | +0.20(+0.33%) |
Feb 24, 2014 | 61.38 | 63.02 | 61.19 | 62.24 | 120,701 | +1.20(+1.97%) |
Feb 21, 2014 | 60.96 | 61.56 | 60.54 | 61.04 | 236,925 | +0.39(+0.64%) |
Feb 20, 2014 | 60.50 | 60.89 | 60.35 | 60.65 | 98,825 | +0.27(+0.45%) |
Feb 19, 2014 | 61.61 | 61.61 | 60.01 | 60.38 | 81,817 | -1.23(-2.00%) |
Feb 18, 2014 | 61.33 | 61.94 | 61.15 | 61.61 | 65,741 | +0.65(+1.06%) |
Feb 14, 2014 | 61.75 | 60.96 | 60.96 | 60.96 | 288,429 | -0.78(-1.27%) |
Feb 13, 2014 | 60.51 | 61.98 | 60.15 | 61.75 | 81,873 | +0.89(+1.46%) |
Feb 12, 2014 | 62.00 | 63.18 | 60.30 | 60.86 | 119,584 | +1.20(+2.01%) |
Feb 11, 2014 | 59.26 | 60.80 | 58.88 | 59.66 | 117,261 | +0.51(+0.87%) |
Feb 10, 2014 | 59.44 | 59.54 | 57.90 | 59.14 | 161,259 | -0.20(-0.34%) |
Feb 07, 2014 | 59.30 | 59.68 | 58.05 | 59.35 | 151,457 | +0.19(+0.33%) |
Feb 06, 2014 | 59.39 | 59.72 | 55.29 | 59.15 | 231,805 | -1.29(-2.13%) |
Feb 05, 2014 | 61.15 | 61.23 | 60.15 | 60.44 | 69,827 | -0.79(-1.30%) |
Feb 04, 2014 | 60.45 | 61.84 | 59.41 | 61.24 | 107,142 | +0.85(+1.41%) |