Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.03 | 63.86 | 62.78 | 63.84 | 562,119 | +0.79(+1.26%) |
Apr 29, 2014 | 62.98 | 63.20 | 62.53 | 63.05 | 614,600 | +0.39(+0.62%) |
Apr 28, 2014 | 62.25 | 62.76 | 61.82 | 62.66 | 869,679 | +0.55(+0.89%) |
Apr 25, 2014 | 62.27 | 62.55 | 61.78 | 62.11 | 968,273 | -0.17(-0.28%) |
Apr 24, 2014 | 61.41 | 62.74 | 60.58 | 62.28 | 1,837,267 | -0.88(-1.40%) |
Apr 23, 2014 | 63.00 | 63.48 | 62.51 | 63.16 | 1,122,685 | +1.45(+2.35%) |
Apr 22, 2014 | 61.53 | 62.04 | 61.25 | 61.71 | 360,099 | +0.14(+0.23%) |
Apr 21, 2014 | 61.77 | 62.06 | 61.33 | 61.57 | 438,979 | -0.29(-0.47%) |
Apr 17, 2014 | 61.61 | 61.86 | 61.86 | 61.86 | 870,380 | +1.00(+1.64%) |
Apr 16, 2014 | 60.05 | 60.89 | 59.80 | 60.86 | 658,225 | +1.23(+2.06%) |
Apr 15, 2014 | 59.08 | 59.70 | 58.68 | 59.63 | 588,357 | +0.65(+1.10%) |
Apr 14, 2014 | 59.21 | 59.25 | 58.38 | 58.98 | 690,258 | +0.34(+0.58%) |
Apr 11, 2014 | 59.21 | 59.79 | 58.42 | 58.64 | 820,149 | -0.87(-1.47%) |
Apr 10, 2014 | 61.21 | 61.42 | 59.51 | 59.51 | 837,533 | -1.72(-2.81%) |
Apr 09, 2014 | 60.55 | 61.23 | 60.49 | 61.23 | 574,426 | +0.84(+1.39%) |
Apr 08, 2014 | 60.22 | 60.54 | 60.07 | 60.40 | 728,716 | +0.24(+0.40%) |
Apr 07, 2014 | 60.94 | 61.22 | 59.76 | 60.15 | 805,989 | -0.88(-1.45%) |
Apr 04, 2014 | 62.55 | 62.60 | 61.03 | 61.04 | 613,577 | -1.29(-2.07%) |
Apr 03, 2014 | 62.78 | 62.78 | 62.04 | 62.32 | 621,347 | -0.24(-0.39%) |
Apr 02, 2014 | 63.00 | 63.28 | 62.55 | 62.57 | 501,671 | -0.30(-0.47%) |
Apr 01, 2014 | 61.50 | 62.97 | 61.50 | 62.87 | 1,201,535 | +1.53(+2.50%) |
Mar 31, 2014 | 61.96 | 62.05 | 61.23 | 61.33 | 1,766,193 | -0.14(-0.23%) |
Mar 28, 2014 | 62.07 | 62.54 | 61.36 | 61.48 | 883,959 | -0.43(-0.70%) |
Mar 27, 2014 | 62.47 | 62.47 | 61.74 | 61.91 | 601,892 | -0.46(-0.74%) |
Mar 26, 2014 | 63.51 | 63.65 | 62.36 | 62.37 | 537,683 | -0.79(-1.26%) |
Mar 25, 2014 | 63.87 | 63.94 | 62.96 | 63.16 | 719,445 | -0.46(-0.72%) |
Mar 24, 2014 | 64.29 | 64.43 | 63.26 | 63.62 | 619,267 | -0.59(-0.91%) |
Mar 21, 2014 | 65.38 | 65.44 | 64.16 | 64.21 | 918,240 | -0.70(-1.08%) |
Mar 20, 2014 | 64.46 | 64.91 | 64.17 | 64.91 | 420,545 | +0.40(+0.61%) |
Mar 19, 2014 | 65.55 | 65.72 | 64.13 | 64.52 | 511,254 | -1.13(-1.72%) |
Mar 18, 2014 | 64.61 | 65.68 | 64.55 | 65.64 | 541,973 | +1.14(+1.78%) |
Mar 17, 2014 | 64.26 | 64.88 | 64.13 | 64.50 | 619,669 | +0.46(+0.72%) |
Mar 14, 2014 | 64.43 | 64.73 | 63.94 | 64.04 | 637,054 | -0.58(-0.89%) |
Mar 13, 2014 | 64.91 | 65.50 | 64.54 | 64.61 | 1,042,849 | -0.26(-0.40%) |
Mar 12, 2014 | 63.77 | 64.91 | 63.76 | 64.88 | 669,483 | +0.64(+1.00%) |
Mar 11, 2014 | 64.28 | 64.74 | 63.85 | 64.24 | 733,594 | +0.00(+0.00%) |
Mar 10, 2014 | 63.79 | 64.24 | 63.35 | 64.24 | 689,003 | +0.44(+0.69%) |
Mar 07, 2014 | 63.68 | 64.17 | 63.24 | 63.79 | 873,877 | +0.33(+0.53%) |
Mar 06, 2014 | 63.28 | 63.50 | 62.89 | 63.46 | 392,794 | +0.45(+0.72%) |
Mar 05, 2014 | 63.72 | 63.73 | 62.92 | 63.01 | 371,747 | -0.70(-1.10%) |
Mar 04, 2014 | 63.26 | 63.82 | 63.08 | 63.71 | 713,665 | +1.00(+1.60%) |
Mar 03, 2014 | 62.81 | 63.01 | 62.33 | 62.71 | 386,326 | -0.45(-0.71%) |
Feb 28, 2014 | 63.24 | 63.38 | 62.87 | 63.16 | 700,219 | +0.04(+0.06%) |
Feb 27, 2014 | 62.94 | 63.38 | 62.88 | 63.13 | 587,539 | +0.16(+0.26%) |
Feb 26, 2014 | 62.88 | 63.60 | 62.88 | 62.96 | 896,109 | +0.29(+0.46%) |
Feb 25, 2014 | 62.98 | 63.18 | 62.41 | 62.68 | 506,573 | -0.28(-0.44%) |
Feb 24, 2014 | 62.82 | 63.34 | 62.11 | 62.96 | 598,503 | +0.85(+1.36%) |
Feb 21, 2014 | 62.16 | 62.63 | 61.46 | 62.11 | 1,450,898 | -0.54(-0.86%) |
Feb 20, 2014 | 61.51 | 62.98 | 61.51 | 62.65 | 929,105 | -0.20(-0.31%) |
Feb 19, 2014 | 62.42 | 63.45 | 62.33 | 62.85 | 1,005,589 | +0.16(+0.26%) |
Feb 18, 2014 | 61.95 | 62.81 | 61.63 | 62.69 | 1,157,833 | -0.02(-0.03%) |
Feb 14, 2014 | 62.54 | 62.70 | 62.70 | 62.70 | 1,613,108 | -1.82(-2.83%) |
Feb 13, 2014 | 63.72 | 64.62 | 63.40 | 64.53 | 725,889 | +0.40(+0.63%) |
Feb 12, 2014 | 64.11 | 64.42 | 63.83 | 64.12 | 733,235 | +0.13(+0.21%) |
Feb 11, 2014 | 63.94 | 64.32 | 63.56 | 63.99 | 757,025 | +0.06(+0.10%) |
Feb 10, 2014 | 63.60 | 64.03 | 63.41 | 63.92 | 690,219 | +0.19(+0.30%) |
Feb 07, 2014 | 63.33 | 63.99 | 63.11 | 63.74 | 772,316 | +0.64(+1.01%) |
Feb 06, 2014 | 61.30 | 63.17 | 61.13 | 63.10 | 680,668 | +1.90(+3.11%) |
Feb 05, 2014 | 62.08 | 62.38 | 61.08 | 61.19 | 1,132,980 | -1.11(-1.79%) |
Feb 04, 2014 | 61.37 | 62.62 | 60.98 | 62.31 | 909,554 | +1.11(+1.82%) |