Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.70 | 61.12 | 60.47 | 61.02 | 5,137,823 | +0.32(+0.53%) |
Apr 29, 2014 | 60.64 | 60.82 | 60.45 | 60.70 | 4,850,527 | +0.46(+0.77%) |
Apr 28, 2014 | 60.94 | 61.17 | 59.97 | 60.23 | 7,408,461 | -0.32(-0.53%) |
Apr 25, 2014 | 61.55 | 61.71 | 60.44 | 60.56 | 4,780,081 | -1.16(-1.87%) |
Apr 24, 2014 | 62.18 | 62.27 | 61.56 | 61.71 | 3,290,367 | -0.15(-0.24%) |
Apr 23, 2014 | 61.98 | 62.27 | 61.75 | 61.86 | 4,088,792 | -0.16(-0.25%) |
Apr 22, 2014 | 61.98 | 62.54 | 61.79 | 62.02 | 4,855,618 | +0.05(+0.08%) |
Apr 21, 2014 | 62.31 | 62.70 | 61.87 | 61.97 | 5,162,907 | +0.13(+0.21%) |
Apr 17, 2014 | 62.41 | 61.84 | 61.84 | 61.84 | 5,806,056 | -0.22(-0.36%) |
Apr 16, 2014 | 62.15 | 62.38 | 61.62 | 62.06 | 4,380,550 | +0.53(+0.86%) |
Apr 15, 2014 | 61.42 | 62.20 | 60.74 | 61.53 | 3,742,324 | +0.38(+0.62%) |
Apr 14, 2014 | 61.82 | 61.88 | 60.45 | 61.15 | 3,608,895 | +0.02(+0.03%) |
Apr 11, 2014 | 60.61 | 61.65 | 60.32 | 61.13 | 3,319,963 | -0.02(-0.04%) |
Apr 10, 2014 | 63.08 | 63.17 | 61.16 | 61.16 | 5,792,129 | -1.87(-2.97%) |
Apr 09, 2014 | 62.62 | 63.12 | 62.11 | 63.03 | 4,319,380 | +0.54(+0.87%) |
Apr 08, 2014 | 62.33 | 62.84 | 61.91 | 62.49 | 3,695,414 | +0.11(+0.17%) |
Apr 07, 2014 | 63.18 | 63.20 | 61.96 | 62.38 | 4,651,952 | -0.95(-1.50%) |
Apr 04, 2014 | 64.21 | 64.33 | 63.20 | 63.33 | 3,643,892 | -0.64(-0.99%) |
Apr 03, 2014 | 63.81 | 64.14 | 63.58 | 63.97 | 2,897,203 | +0.26(+0.41%) |
Apr 02, 2014 | 63.46 | 63.88 | 63.21 | 63.70 | 3,049,135 | +0.31(+0.48%) |
Apr 01, 2014 | 63.85 | 63.95 | 63.21 | 63.40 | 2,630,223 | -0.31(-0.49%) |
Mar 31, 2014 | 63.33 | 64.03 | 63.24 | 63.71 | 3,064,763 | +0.88(+1.41%) |
Mar 28, 2014 | 62.77 | 63.26 | 62.47 | 62.83 | 2,451,253 | +0.17(+0.28%) |
Mar 27, 2014 | 62.41 | 63.08 | 61.98 | 62.65 | 4,723,344 | +0.76(+1.23%) |
Mar 26, 2014 | 62.46 | 62.83 | 61.86 | 61.89 | 3,422,681 | -0.30(-0.48%) |
Mar 25, 2014 | 62.35 | 62.73 | 62.01 | 62.19 | 3,463,949 | +0.10(+0.16%) |
Mar 24, 2014 | 62.35 | 62.64 | 61.83 | 62.09 | 2,719,627 | -0.17(-0.27%) |
Mar 21, 2014 | 62.04 | 63.52 | 61.67 | 62.26 | 8,575,396 | +0.92(+1.51%) |
Mar 20, 2014 | 60.18 | 61.39 | 60.13 | 61.33 | 3,284,694 | +0.97(+1.60%) |
Mar 19, 2014 | 60.80 | 61.31 | 60.13 | 60.37 | 3,469,631 | -0.36(-0.60%) |
Mar 18, 2014 | 61.08 | 61.13 | 60.56 | 60.73 | 2,168,936 | -0.23(-0.38%) |
Mar 17, 2014 | 61.03 | 61.06 | 60.14 | 60.96 | 2,313,418 | +1.35(+2.27%) |
Mar 14, 2014 | 59.89 | 60.53 | 59.50 | 59.61 | 2,811,274 | -0.45(-0.74%) |
Mar 13, 2014 | 61.63 | 61.74 | 59.89 | 60.05 | 3,483,941 | -1.21(-1.97%) |
Mar 12, 2014 | 60.99 | 61.40 | 60.89 | 61.26 | 2,345,162 | -0.14(-0.23%) |
Mar 11, 2014 | 62.36 | 62.36 | 61.23 | 61.40 | 2,513,319 | -0.65(-1.05%) |
Mar 10, 2014 | 61.73 | 62.17 | 61.50 | 62.05 | 2,348,418 | +0.12(+0.19%) |
Mar 07, 2014 | 62.20 | 62.64 | 61.70 | 61.94 | 3,011,976 | -0.02(-0.03%) |
Mar 06, 2014 | 61.52 | 62.12 | 61.32 | 61.95 | 3,487,516 | +0.55(+0.90%) |
Mar 05, 2014 | 60.81 | 61.60 | 60.53 | 61.40 | 2,936,645 | +0.57(+0.94%) |
Mar 04, 2014 | 60.34 | 60.93 | 59.98 | 60.83 | 3,116,132 | +1.18(+1.98%) |
Mar 03, 2014 | 60.02 | 60.12 | 59.42 | 59.65 | 2,470,823 | -0.98(-1.62%) |
Feb 28, 2014 | 60.13 | 61.15 | 60.13 | 60.63 | 3,335,651 | +0.67(+1.12%) |
Feb 27, 2014 | 58.92 | 60.05 | 58.81 | 59.96 | 3,160,243 | +1.07(+1.81%) |
Feb 26, 2014 | 58.77 | 59.14 | 58.45 | 58.90 | 2,783,990 | +0.24(+0.41%) |
Feb 25, 2014 | 59.29 | 59.33 | 58.39 | 58.66 | 4,058,034 | -0.57(-0.96%) |
Feb 24, 2014 | 58.88 | 59.53 | 58.60 | 59.23 | 3,419,415 | +0.63(+1.07%) |
Feb 21, 2014 | 58.49 | 59.07 | 58.28 | 58.60 | 3,596,825 | +0.11(+0.18%) |
Feb 20, 2014 | 58.53 | 58.62 | 57.97 | 58.49 | 3,374,664 | -0.09(-0.16%) |
Feb 19, 2014 | 59.57 | 59.94 | 58.54 | 58.58 | 2,755,670 | -1.21(-2.03%) |
Feb 18, 2014 | 60.01 | 60.36 | 59.64 | 59.80 | 2,240,675 | +0.02(+0.03%) |
Feb 14, 2014 | 59.61 | 59.78 | 59.78 | 59.78 | 1,922,151 | +0.02(+0.04%) |
Feb 13, 2014 | 58.47 | 59.80 | 58.47 | 59.76 | 3,439,296 | +0.59(+0.99%) |
Feb 12, 2014 | 58.95 | 59.53 | 58.86 | 59.17 | 2,880,849 | +0.33(+0.56%) |
Feb 11, 2014 | 58.89 | 59.35 | 58.66 | 58.84 | 3,664,303 | -0.09(-0.15%) |
Feb 10, 2014 | 58.95 | 59.42 | 58.55 | 58.93 | 2,533,542 | -0.02(-0.04%) |
Feb 07, 2014 | 57.90 | 58.97 | 57.90 | 58.95 | 4,301,235 | +1.22(+2.12%) |
Feb 06, 2014 | 56.69 | 57.78 | 56.61 | 57.73 | 2,780,576 | +1.29(+2.28%) |
Feb 05, 2014 | 56.40 | 56.59 | 55.79 | 56.44 | 3,245,258 | -0.05(-0.09%) |
Feb 04, 2014 | 56.82 | 57.27 | 56.20 | 56.49 | 3,784,070 | -0.12(-0.22%) |