Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.27 | 58.11 | 56.13 | 57.55 | 365,410 | +0.45(+0.79%) |
Apr 29, 2014 | 59.79 | 59.99 | 55.64 | 57.10 | 1,003,177 | +0.87(+1.55%) |
Apr 28, 2014 | 57.46 | 57.97 | 55.55 | 56.23 | 326,828 | -0.89(-1.56%) |
Apr 25, 2014 | 57.30 | 57.83 | 56.18 | 57.12 | 228,102 | -0.60(-1.04%) |
Apr 24, 2014 | 58.04 | 58.40 | 57.47 | 57.72 | 180,737 | -0.02(-0.03%) |
Apr 23, 2014 | 57.85 | 58.37 | 57.26 | 57.74 | 165,261 | -0.13(-0.22%) |
Apr 22, 2014 | 57.75 | 58.37 | 57.53 | 57.87 | 272,081 | +0.28(+0.49%) |
Apr 21, 2014 | 58.39 | 58.39 | 57.17 | 57.59 | 129,161 | -0.29(-0.50%) |
Apr 17, 2014 | 57.93 | 57.88 | 57.88 | 57.88 | 289,200 | +0.03(+0.05%) |
Apr 16, 2014 | 56.95 | 58.21 | 56.78 | 57.85 | 410,938 | +1.20(+2.12%) |
Apr 15, 2014 | 56.11 | 56.88 | 55.06 | 56.65 | 308,501 | +0.58(+1.03%) |
Apr 14, 2014 | 56.22 | 56.87 | 55.45 | 56.07 | 203,913 | +0.13(+0.23%) |
Apr 11, 2014 | 56.51 | 57.08 | 55.66 | 55.94 | 459,812 | -1.04(-1.83%) |
Apr 10, 2014 | 57.90 | 57.96 | 56.60 | 56.98 | 211,441 | -0.89(-1.54%) |
Apr 09, 2014 | 57.95 | 58.39 | 57.52 | 57.87 | 359,717 | -0.01(-0.02%) |
Apr 08, 2014 | 57.71 | 58.14 | 56.93 | 57.88 | 305,959 | +0.29(+0.50%) |
Apr 07, 2014 | 58.04 | 58.79 | 57.15 | 57.59 | 275,501 | -0.39(-0.67%) |
Apr 04, 2014 | 60.78 | 60.99 | 57.66 | 57.98 | 420,303 | -2.23(-3.70%) |
Apr 03, 2014 | 60.58 | 60.73 | 60.05 | 60.21 | 306,962 | -0.46(-0.76%) |
Apr 02, 2014 | 60.79 | 60.84 | 60.45 | 60.67 | 316,544 | -0.04(-0.07%) |
Apr 01, 2014 | 59.20 | 60.82 | 59.17 | 60.71 | 337,738 | +1.65(+2.79%) |
Mar 31, 2014 | 58.24 | 59.10 | 58.16 | 59.06 | 276,168 | +1.05(+1.81%) |
Mar 28, 2014 | 57.89 | 58.89 | 57.65 | 58.01 | 258,855 | +0.00(+0.00%) |
Mar 27, 2014 | 59.15 | 59.15 | 57.62 | 58.01 | 300,371 | -1.05(-1.77%) |
Mar 26, 2014 | 59.10 | 59.83 | 58.90 | 59.05 | 444,153 | +0.24(+0.42%) |
Mar 25, 2014 | 59.05 | 59.66 | 58.33 | 58.81 | 263,400 | -0.04(-0.07%) |
Mar 24, 2014 | 60.44 | 60.44 | 58.20 | 58.85 | 374,600 | -1.23(-2.05%) |
Mar 21, 2014 | 59.20 | 60.47 | 58.88 | 60.08 | 378,561 | +1.09(+1.85%) |
Mar 20, 2014 | 58.64 | 59.09 | 57.77 | 58.99 | 415,521 | +0.23(+0.39%) |
Mar 19, 2014 | 58.98 | 59.50 | 58.34 | 58.76 | 212,937 | -0.19(-0.32%) |
Mar 18, 2014 | 58.29 | 59.17 | 58.20 | 58.95 | 226,169 | +0.85(+1.46%) |
Mar 17, 2014 | 58.59 | 59.31 | 57.98 | 58.10 | 229,019 | -0.19(-0.33%) |
Mar 14, 2014 | 58.19 | 58.95 | 58.02 | 58.29 | 161,552 | -0.07(-0.12%) |
Mar 13, 2014 | 59.15 | 59.73 | 57.81 | 58.36 | 150,858 | -0.55(-0.93%) |
Mar 12, 2014 | 58.96 | 59.19 | 58.57 | 58.91 | 122,553 | -0.26(-0.44%) |
Mar 11, 2014 | 59.80 | 59.84 | 58.96 | 59.17 | 209,145 | -0.69(-1.15%) |
Mar 10, 2014 | 59.81 | 60.17 | 59.30 | 59.86 | 206,677 | -0.06(-0.10%) |
Mar 07, 2014 | 60.00 | 60.41 | 59.37 | 59.92 | 275,372 | +0.22(+0.37%) |
Mar 06, 2014 | 59.30 | 59.81 | 58.81 | 59.70 | 267,688 | +0.57(+0.96%) |
Mar 05, 2014 | 58.64 | 59.38 | 58.01 | 59.13 | 418,528 | +0.49(+0.84%) |
Mar 04, 2014 | 57.81 | 58.89 | 57.09 | 58.64 | 230,463 | +1.58(+2.77%) |
Mar 03, 2014 | 57.12 | 58.13 | 56.41 | 57.06 | 242,770 | -0.56(-0.97%) |
Feb 28, 2014 | 57.28 | 58.20 | 57.04 | 57.62 | 233,944 | +0.52(+0.91%) |
Feb 27, 2014 | 56.66 | 57.39 | 56.08 | 57.10 | 325,347 | +0.23(+0.40%) |
Feb 26, 2014 | 55.88 | 57.57 | 54.99 | 56.87 | 315,107 | +1.01(+1.81%) |
Feb 25, 2014 | 57.25 | 57.25 | 55.50 | 55.86 | 208,791 | -0.96(-1.69%) |
Feb 24, 2014 | 56.50 | 57.24 | 56.28 | 56.82 | 241,865 | +0.54(+0.96%) |
Feb 21, 2014 | 56.83 | 56.85 | 55.69 | 56.28 | 214,216 | -0.19(-0.34%) |
Feb 20, 2014 | 56.41 | 57.00 | 56.16 | 56.47 | 434,591 | +0.32(+0.57%) |
Feb 19, 2014 | 53.06 | 58.42 | 53.01 | 56.15 | 1,636,895 | +4.32(+8.33%) |
Feb 18, 2014 | 52.62 | 53.18 | 51.73 | 51.83 | 284,045 | -0.53(-1.01%) |
Feb 14, 2014 | 52.56 | 52.36 | 52.36 | 52.36 | 374,600 | -0.18(-0.34%) |
Feb 13, 2014 | 51.62 | 52.60 | 51.41 | 52.54 | 137,039 | +0.62(+1.19%) |
Feb 12, 2014 | 51.80 | 52.22 | 51.50 | 51.92 | 119,735 | +0.08(+0.15%) |
Feb 11, 2014 | 52.47 | 52.89 | 51.48 | 51.84 | 136,636 | -0.46(-0.88%) |
Feb 10, 2014 | 52.70 | 53.31 | 51.75 | 52.30 | 213,178 | -0.43(-0.82%) |
Feb 07, 2014 | 51.54 | 53.10 | 51.54 | 52.73 | 294,909 | +1.55(+3.03%) |
Feb 06, 2014 | 50.21 | 51.36 | 49.57 | 51.18 | 134,045 | +1.17(+2.34%) |
Feb 05, 2014 | 50.29 | 50.50 | 49.50 | 50.01 | 260,041 | -0.46(-0.91%) |
Feb 04, 2014 | 50.71 | 51.06 | 50.26 | 50.47 | 301,865 | +0.05(+0.10%) |