Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.01 | 58.68 | 56.70 | 58.13 | 188,117 | +0.08(+0.14%) |
Apr 29, 2014 | 59.86 | 60.12 | 57.84 | 58.05 | 186,958 | -1.50(-2.52%) |
Apr 28, 2014 | 61.54 | 62.25 | 58.28 | 59.55 | 268,659 | -1.85(-3.01%) |
Apr 25, 2014 | 61.97 | 62.80 | 61.00 | 61.40 | 143,545 | -1.00(-1.61%) |
Apr 24, 2014 | 63.22 | 63.48 | 61.00 | 62.40 | 168,564 | -0.88(-1.39%) |
Apr 23, 2014 | 63.99 | 65.10 | 63.02 | 63.28 | 156,861 | -1.32(-2.04%) |
Apr 22, 2014 | 66.02 | 66.25 | 64.18 | 64.60 | 127,591 | -1.39(-2.11%) |
Apr 21, 2014 | 66.31 | 66.60 | 65.20 | 65.99 | 110,901 | -0.21(-0.32%) |
Apr 17, 2014 | 64.90 | 66.20 | 66.20 | 66.20 | 172,800 | +1.36(+2.10%) |
Apr 16, 2014 | 63.83 | 64.98 | 63.48 | 64.84 | 178,186 | +1.78(+2.82%) |
Apr 15, 2014 | 63.05 | 64.20 | 60.83 | 63.06 | 231,905 | +0.20(+0.32%) |
Apr 14, 2014 | 61.68 | 63.10 | 60.39 | 62.86 | 191,705 | +2.03(+3.34%) |
Apr 11, 2014 | 61.12 | 61.69 | 59.90 | 60.83 | 210,588 | -0.79(-1.28%) |
Apr 10, 2014 | 64.18 | 64.73 | 60.99 | 61.62 | 138,836 | -2.80(-4.35%) |
Apr 09, 2014 | 64.01 | 64.76 | 62.04 | 64.42 | 162,224 | +0.88(+1.38%) |
Apr 08, 2014 | 61.04 | 63.93 | 60.13 | 63.54 | 321,985 | +2.75(+4.52%) |
Apr 07, 2014 | 61.78 | 62.23 | 59.44 | 60.79 | 221,844 | -1.44(-2.31%) |
Apr 04, 2014 | 65.23 | 65.36 | 61.44 | 62.23 | 177,330 | -2.57(-3.97%) |
Apr 03, 2014 | 65.88 | 66.21 | 64.64 | 64.80 | 126,337 | -0.68(-1.04%) |
Apr 02, 2014 | 63.68 | 65.92 | 63.50 | 65.48 | 219,151 | +1.91(+3.00%) |
Apr 01, 2014 | 66.43 | 66.43 | 63.16 | 63.57 | 310,717 | -2.60(-3.93%) |
Mar 31, 2014 | 66.58 | 66.58 | 63.53 | 66.17 | 280,565 | +0.13(+0.20%) |
Mar 28, 2014 | 64.69 | 66.95 | 63.51 | 66.04 | 195,137 | +1.40(+2.17%) |
Mar 27, 2014 | 65.34 | 65.34 | 62.59 | 64.64 | 268,949 | -0.61(-0.93%) |
Mar 26, 2014 | 67.85 | 67.85 | 65.12 | 65.25 | 192,138 | -1.88(-2.80%) |
Mar 25, 2014 | 67.24 | 67.48 | 65.10 | 67.13 | 320,541 | +0.36(+0.54%) |
Mar 24, 2014 | 64.00 | 69.02 | 64.00 | 66.77 | 585,614 | +3.88(+6.17%) |
Mar 21, 2014 | 74.68 | 76.15 | 60.70 | 62.89 | 1,030,454 | -11.16(-15.07%) |
Mar 20, 2014 | 72.32 | 76.67 | 71.62 | 74.05 | 233,447 | +1.69(+2.34%) |
Mar 19, 2014 | 72.15 | 73.20 | 71.95 | 72.36 | 153,444 | +0.38(+0.53%) |
Mar 18, 2014 | 70.96 | 72.04 | 70.61 | 71.98 | 237,921 | +1.21(+1.71%) |
Mar 17, 2014 | 71.64 | 72.19 | 70.62 | 70.77 | 119,254 | -0.27(-0.38%) |
Mar 14, 2014 | 71.22 | 71.95 | 70.50 | 71.04 | 139,273 | -0.13(-0.18%) |
Mar 13, 2014 | 72.97 | 73.49 | 70.56 | 71.17 | 106,533 | -1.47(-2.02%) |
Mar 12, 2014 | 73.06 | 74.09 | 71.63 | 72.64 | 118,454 | -1.11(-1.51%) |
Mar 11, 2014 | 75.21 | 76.60 | 73.60 | 73.75 | 241,450 | -1.15(-1.54%) |
Mar 10, 2014 | 76.70 | 77.59 | 74.01 | 74.90 | 134,901 | -1.67(-2.18%) |
Mar 07, 2014 | 77.16 | 77.76 | 75.53 | 76.57 | 148,684 | +0.06(+0.08%) |
Mar 06, 2014 | 75.99 | 76.95 | 75.18 | 76.51 | 96,107 | +1.41(+1.88%) |
Mar 05, 2014 | 74.79 | 76.00 | 74.46 | 75.10 | 86,243 | +0.02(+0.03%) |
Mar 04, 2014 | 75.27 | 77.41 | 74.84 | 75.08 | 240,547 | +0.88(+1.19%) |
Mar 03, 2014 | 76.50 | 76.95 | 73.50 | 74.20 | 180,228 | -2.57(-3.35%) |
Feb 28, 2014 | 75.27 | 77.79 | 75.27 | 76.77 | 172,863 | +1.66(+2.21%) |
Feb 27, 2014 | 73.80 | 75.12 | 73.01 | 75.11 | 104,592 | +1.27(+1.72%) |
Feb 26, 2014 | 73.56 | 74.54 | 73.02 | 73.84 | 153,134 | +0.62(+0.85%) |
Feb 25, 2014 | 74.17 | 74.41 | 73.17 | 73.22 | 183,674 | -0.65(-0.88%) |
Feb 24, 2014 | 73.25 | 74.78 | 72.65 | 73.87 | 133,230 | +1.22(+1.68%) |
Feb 21, 2014 | 74.33 | 75.36 | 72.45 | 72.65 | 171,472 | -1.08(-1.46%) |
Feb 20, 2014 | 74.06 | 74.73 | 73.17 | 73.73 | 100,363 | -0.05(-0.07%) |
Feb 19, 2014 | 74.88 | 75.27 | 73.67 | 73.78 | 188,624 | -0.90(-1.21%) |
Feb 18, 2014 | 73.02 | 75.33 | 72.60 | 74.68 | 240,458 | +2.37(+3.28%) |
Feb 14, 2014 | 72.98 | 72.31 | 72.31 | 72.31 | 112,200 | -0.40(-0.55%) |
Feb 13, 2014 | 71.90 | 73.58 | 71.32 | 72.71 | 127,708 | +0.49(+0.68%) |
Feb 12, 2014 | 72.72 | 73.38 | 71.26 | 72.22 | 210,713 | -0.20(-0.28%) |
Feb 11, 2014 | 71.60 | 74.22 | 71.60 | 72.42 | 194,503 | +0.72(+1.00%) |
Feb 10, 2014 | 71.19 | 71.81 | 69.00 | 71.70 | 242,860 | +0.73(+1.03%) |
Feb 07, 2014 | 70.60 | 71.67 | 69.86 | 70.97 | 386,812 | +1.01(+1.44%) |
Feb 06, 2014 | 72.21 | 73.00 | 65.55 | 69.96 | 934,595 | -3.53(-4.80%) |
Feb 05, 2014 | 78.85 | 78.85 | 73.37 | 73.49 | 283,607 | -5.51(-6.97%) |
Feb 04, 2014 | 74.98 | 79.27 | 74.82 | 79.00 | 195,642 | +4.65(+6.25%) |