Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.20 | 58.27 | 56.75 | 57.76 | 9,133,145 | +0.31(+0.54%) |
Apr 29, 2014 | 56.65 | 57.56 | 56.65 | 57.45 | 5,669,639 | +0.43(+0.75%) |
Apr 28, 2014 | 58.62 | 58.71 | 56.50 | 57.02 | 8,077,816 | -1.03(-1.77%) |
Apr 25, 2014 | 58.16 | 58.36 | 57.69 | 58.05 | 8,560,785 | -0.22(-0.38%) |
Apr 24, 2014 | 58.72 | 59.02 | 58.11 | 58.27 | 8,029,793 | -0.12(-0.21%) |
Apr 23, 2014 | 59.89 | 59.99 | 58.16 | 58.39 | 10,211,319 | -1.38(-2.31%) |
Apr 22, 2014 | 60.00 | 60.20 | 59.16 | 59.77 | 7,526,098 | +0.06(+0.10%) |
Apr 21, 2014 | 60.64 | 60.65 | 58.90 | 59.71 | 6,262,588 | -0.93(-1.53%) |
Apr 17, 2014 | 59.99 | 60.64 | 60.64 | 60.64 | 7,946,900 | +0.34(+0.56%) |
Apr 16, 2014 | 59.65 | 60.72 | 58.95 | 60.30 | 9,143,008 | +1.13(+1.91%) |
Apr 15, 2014 | 59.08 | 59.58 | 57.74 | 59.17 | 7,319,669 | +0.38(+0.65%) |
Apr 14, 2014 | 59.25 | 59.56 | 58.33 | 58.79 | 6,779,950 | +0.11(+0.19%) |
Apr 11, 2014 | 59.53 | 60.22 | 58.59 | 58.68 | 10,666,019 | -1.30(-2.17%) |
Apr 10, 2014 | 62.28 | 62.39 | 59.88 | 59.98 | 9,582,910 | -2.38(-3.82%) |
Apr 09, 2014 | 60.69 | 62.52 | 60.69 | 62.36 | 8,256,722 | +1.88(+3.11%) |
Apr 08, 2014 | 60.41 | 60.78 | 59.23 | 60.48 | 8,042,798 | +0.03(+0.05%) |
Apr 07, 2014 | 61.40 | 61.42 | 58.95 | 60.45 | 12,214,215 | -1.11(-1.80%) |
Apr 04, 2014 | 63.01 | 63.30 | 61.49 | 61.56 | 7,989,921 | -1.06(-1.69%) |
Apr 03, 2014 | 63.53 | 63.71 | 62.20 | 62.62 | 6,150,652 | -0.73(-1.15%) |
Apr 02, 2014 | 63.41 | 63.96 | 63.22 | 63.35 | 5,537,161 | +0.16(+0.25%) |
Apr 01, 2014 | 62.25 | 63.63 | 62.23 | 63.19 | 6,713,198 | +1.39(+2.25%) |
Mar 31, 2014 | 62.38 | 62.69 | 61.73 | 61.80 | 6,177,313 | -0.23(-0.37%) |
Mar 28, 2014 | 61.79 | 62.93 | 61.61 | 62.03 | 5,791,246 | +0.56(+0.91%) |
Mar 27, 2014 | 62.00 | 62.00 | 60.76 | 61.47 | 10,079,238 | -0.49(-0.79%) |
Mar 26, 2014 | 63.67 | 63.70 | 61.89 | 61.96 | 10,418,655 | -1.18(-1.87%) |
Mar 25, 2014 | 65.18 | 65.18 | 63.02 | 63.14 | 9,994,545 | -1.12(-1.74%) |
Mar 24, 2014 | 65.82 | 66.17 | 63.99 | 64.26 | 5,897,395 | -1.43(-2.18%) |
Mar 21, 2014 | 66.81 | 67.22 | 65.55 | 65.69 | 6,118,439 | -0.48(-0.73%) |
Mar 20, 2014 | 65.77 | 66.50 | 65.50 | 66.17 | 3,249,350 | +0.23(+0.35%) |
Mar 19, 2014 | 66.34 | 66.82 | 65.72 | 65.94 | 4,308,216 | -0.36(-0.54%) |
Mar 18, 2014 | 65.82 | 66.71 | 65.70 | 66.30 | 3,021,298 | +0.46(+0.70%) |
Mar 17, 2014 | 66.00 | 66.43 | 65.63 | 65.84 | 4,099,175 | +0.47(+0.72%) |
Mar 14, 2014 | 64.79 | 66.02 | 64.79 | 65.37 | 5,456,288 | +0.41(+0.63%) |
Mar 13, 2014 | 66.30 | 66.59 | 64.69 | 64.96 | 5,670,962 | -0.94(-1.43%) |
Mar 12, 2014 | 65.61 | 66.08 | 65.26 | 65.90 | 4,096,937 | -0.19(-0.29%) |
Mar 11, 2014 | 68.09 | 68.10 | 65.78 | 66.09 | 4,480,787 | -0.67(-1.00%) |
Mar 10, 2014 | 67.13 | 67.43 | 66.67 | 66.76 | 3,200,732 | -0.64(-0.95%) |
Mar 07, 2014 | 67.80 | 67.97 | 67.13 | 67.40 | 3,450,408 | -0.15(-0.22%) |
Mar 06, 2014 | 67.58 | 67.72 | 67.21 | 67.55 | 3,757,479 | +0.17(+0.25%) |
Mar 05, 2014 | 67.53 | 67.87 | 67.12 | 67.38 | 4,307,302 | -0.04(-0.06%) |
Mar 04, 2014 | 66.91 | 67.62 | 66.91 | 67.42 | 6,201,721 | +1.47(+2.23%) |
Mar 03, 2014 | 65.82 | 66.35 | 64.64 | 65.95 | 4,303,326 | -1.13(-1.68%) |
Feb 28, 2014 | 66.41 | 67.47 | 66.41 | 67.08 | 5,577,132 | +0.68(+1.02%) |
Feb 27, 2014 | 65.38 | 66.54 | 65.17 | 66.40 | 4,732,527 | +0.86(+1.31%) |
Feb 26, 2014 | 65.90 | 66.45 | 65.40 | 65.54 | 4,726,575 | -0.22(-0.33%) |
Feb 25, 2014 | 66.09 | 66.33 | 65.60 | 65.76 | 4,438,780 | -0.70(-1.05%) |
Feb 24, 2014 | 66.57 | 67.29 | 66.06 | 66.46 | 4,822,847 | +0.40(+0.61%) |
Feb 21, 2014 | 66.07 | 66.60 | 65.74 | 66.06 | 5,038,340 | +0.15(+0.23%) |
Feb 20, 2014 | 65.95 | 66.08 | 64.66 | 65.91 | 6,615,422 | +0.09(+0.14%) |
Feb 19, 2014 | 65.79 | 66.58 | 65.49 | 65.82 | 7,185,405 | -0.47(-0.71%) |
Feb 18, 2014 | 65.23 | 66.45 | 65.17 | 66.29 | 6,013,083 | +1.33(+2.05%) |
Feb 14, 2014 | 64.14 | 64.96 | 64.96 | 64.96 | 7,916,300 | +0.35(+0.54%) |
Feb 13, 2014 | 63.91 | 64.90 | 63.45 | 64.61 | 12,806,269 | +2.76(+4.46%) |
Feb 12, 2014 | 61.60 | 62.04 | 61.13 | 61.85 | 6,606,533 | +0.95(+1.56%) |
Feb 11, 2014 | 60.58 | 61.15 | 60.38 | 60.90 | 6,747,696 | +0.31(+0.51%) |
Feb 10, 2014 | 60.55 | 60.70 | 60.19 | 60.59 | 4,311,500 | +0.09(+0.15%) |
Feb 07, 2014 | 60.55 | 60.85 | 60.00 | 60.50 | 4,726,061 | +0.21(+0.35%) |
Feb 06, 2014 | 59.18 | 61.04 | 58.79 | 60.29 | 6,706,756 | +1.35(+2.29%) |
Feb 05, 2014 | 57.42 | 59.04 | 56.75 | 58.94 | 8,278,671 | +1.07(+1.85%) |
Feb 04, 2014 | 56.73 | 58.16 | 56.47 | 57.87 | 8,234,466 | +1.56(+2.77%) |