Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.43 | 57.60 | 57.20 | 57.48 | 648,607 | +0.06(+0.11%) |
Apr 29, 2014 | 57.13 | 57.54 | 56.98 | 57.42 | 608,975 | +0.55(+0.97%) |
Apr 28, 2014 | 56.95 | 57.14 | 56.39 | 56.87 | 998,733 | +0.05(+0.09%) |
Apr 25, 2014 | 57.55 | 57.66 | 56.44 | 56.82 | 567,830 | -0.77(-1.34%) |
Apr 24, 2014 | 57.49 | 58.03 | 56.46 | 57.59 | 1,266,195 | -0.89(-1.53%) |
Apr 23, 2014 | 58.44 | 58.75 | 58.08 | 58.48 | 917,286 | +0.02(+0.04%) |
Apr 22, 2014 | 58.12 | 58.67 | 57.83 | 58.46 | 856,941 | +0.50(+0.87%) |
Apr 21, 2014 | 57.09 | 58.07 | 56.89 | 57.95 | 765,798 | +0.92(+1.61%) |
Apr 17, 2014 | 56.67 | 57.04 | 57.04 | 57.04 | 1,549,019 | +0.22(+0.39%) |
Apr 16, 2014 | 56.48 | 57.21 | 56.48 | 56.82 | 840,033 | +0.62(+1.11%) |
Apr 15, 2014 | 56.59 | 56.59 | 55.10 | 56.19 | 819,266 | -0.45(-0.80%) |
Apr 14, 2014 | 56.34 | 56.99 | 56.22 | 56.65 | 723,049 | +0.62(+1.10%) |
Apr 11, 2014 | 56.23 | 56.41 | 55.50 | 56.03 | 425,363 | -0.45(-0.79%) |
Apr 10, 2014 | 57.42 | 57.71 | 56.34 | 56.48 | 475,662 | -1.03(-1.79%) |
Apr 09, 2014 | 57.49 | 57.75 | 57.34 | 57.51 | 618,417 | +0.29(+0.51%) |
Apr 08, 2014 | 57.06 | 57.77 | 56.92 | 57.22 | 536,606 | +0.10(+0.17%) |
Apr 07, 2014 | 58.17 | 58.32 | 56.68 | 57.12 | 565,292 | -1.08(-1.85%) |
Apr 04, 2014 | 58.90 | 59.33 | 58.04 | 58.20 | 931,062 | -0.13(-0.22%) |
Apr 03, 2014 | 58.16 | 58.78 | 58.16 | 58.33 | 522,649 | +0.17(+0.29%) |
Apr 02, 2014 | 57.82 | 58.33 | 57.62 | 58.16 | 521,745 | +0.30(+0.52%) |
Apr 01, 2014 | 57.43 | 57.87 | 57.09 | 57.86 | 500,196 | +0.50(+0.88%) |
Mar 31, 2014 | 56.83 | 57.82 | 56.65 | 57.35 | 531,090 | +0.74(+1.30%) |
Mar 28, 2014 | 56.83 | 57.40 | 56.51 | 56.61 | 393,620 | +0.28(+0.49%) |
Mar 27, 2014 | 56.40 | 56.84 | 56.19 | 56.34 | 546,176 | -0.12(-0.22%) |
Mar 26, 2014 | 58.08 | 58.29 | 56.45 | 56.46 | 423,556 | -1.31(-2.28%) |
Mar 25, 2014 | 58.14 | 58.82 | 57.61 | 57.77 | 434,532 | +0.02(+0.04%) |
Mar 24, 2014 | 57.79 | 58.26 | 57.11 | 57.75 | 339,590 | +0.28(+0.48%) |
Mar 21, 2014 | 56.97 | 58.16 | 56.91 | 57.47 | 1,079,846 | +0.57(+1.00%) |
Mar 20, 2014 | 56.94 | 57.45 | 56.73 | 56.91 | 1,081,282 | -0.35(-0.61%) |
Mar 19, 2014 | 57.21 | 57.65 | 56.81 | 57.26 | 386,096 | -0.08(-0.14%) |
Mar 18, 2014 | 56.41 | 57.45 | 56.22 | 57.34 | 442,508 | +1.00(+1.77%) |
Mar 17, 2014 | 56.44 | 57.27 | 55.86 | 56.34 | 595,338 | +0.08(+0.14%) |
Mar 14, 2014 | 56.04 | 56.45 | 55.79 | 56.26 | 428,091 | +0.38(+0.68%) |
Mar 13, 2014 | 56.09 | 56.32 | 55.24 | 55.88 | 714,695 | -0.06(-0.12%) |
Mar 12, 2014 | 56.14 | 57.03 | 55.87 | 55.94 | 651,433 | -0.54(-0.96%) |
Mar 11, 2014 | 56.97 | 57.47 | 56.37 | 56.48 | 422,060 | -0.29(-0.51%) |
Mar 10, 2014 | 57.30 | 57.30 | 56.16 | 56.78 | 407,342 | -0.71(-1.23%) |
Mar 07, 2014 | 57.18 | 57.60 | 56.46 | 57.48 | 588,397 | +0.34(+0.60%) |
Mar 06, 2014 | 56.99 | 57.35 | 56.64 | 57.14 | 759,456 | +0.39(+0.69%) |
Mar 05, 2014 | 56.53 | 56.89 | 56.30 | 56.75 | 551,066 | +0.20(+0.36%) |
Mar 04, 2014 | 56.01 | 56.76 | 55.89 | 56.55 | 707,853 | +1.21(+2.19%) |
Mar 03, 2014 | 55.28 | 55.69 | 54.78 | 55.34 | 676,132 | -0.61(-1.08%) |
Feb 28, 2014 | 56.11 | 56.70 | 55.61 | 55.95 | 779,161 | -0.23(-0.42%) |
Feb 27, 2014 | 55.64 | 56.29 | 55.56 | 56.18 | 635,230 | +0.53(+0.96%) |
Feb 26, 2014 | 55.54 | 56.66 | 55.25 | 55.65 | 1,207,386 | +0.32(+0.57%) |
Feb 25, 2014 | 55.60 | 55.67 | 54.28 | 55.33 | 1,150,909 | -0.30(-0.54%) |
Feb 24, 2014 | 56.51 | 57.00 | 55.55 | 55.63 | 1,169,874 | -1.01(-1.78%) |
Feb 21, 2014 | 56.79 | 57.19 | 55.80 | 56.64 | 1,302,715 | -0.38(-0.67%) |
Feb 20, 2014 | 58.45 | 58.55 | 56.58 | 57.02 | 1,515,953 | -1.43(-2.45%) |
Feb 19, 2014 | 59.54 | 59.70 | 58.30 | 58.45 | 1,136,094 | -1.39(-2.32%) |
Feb 18, 2014 | 59.86 | 60.21 | 59.48 | 59.84 | 434,849 | +0.24(+0.41%) |
Feb 14, 2014 | 58.84 | 59.60 | 59.60 | 59.60 | 261,166 | +0.76(+1.29%) |
Feb 13, 2014 | 58.07 | 58.97 | 57.79 | 58.84 | 573,818 | +0.20(+0.34%) |
Feb 12, 2014 | 58.24 | 58.74 | 57.95 | 58.63 | 541,224 | +0.43(+0.74%) |
Feb 11, 2014 | 58.60 | 58.66 | 57.15 | 58.21 | 774,850 | +2.37(+4.25%) |
Feb 10, 2014 | 55.90 | 56.02 | 55.25 | 55.83 | 634,053 | -0.40(-0.70%) |
Feb 07, 2014 | 55.79 | 56.33 | 55.53 | 56.23 | 421,064 | +0.82(+1.49%) |
Feb 06, 2014 | 54.83 | 56.22 | 54.74 | 55.40 | 340,308 | +0.82(+1.51%) |
Feb 05, 2014 | 54.53 | 54.86 | 54.32 | 54.58 | 525,240 | -0.10(-0.19%) |
Feb 04, 2014 | 54.02 | 55.26 | 53.52 | 54.69 | 1,305,125 | +0.81(+1.50%) |