Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.02 | 63.41 | 62.88 | 63.22 | 575,018 | -0.04(-0.06%) |
Apr 29, 2014 | 62.10 | 63.37 | 62.10 | 63.26 | 802,898 | +1.21(+1.95%) |
Apr 28, 2014 | 62.17 | 62.73 | 61.12 | 62.05 | 428,548 | +0.17(+0.27%) |
Apr 25, 2014 | 61.10 | 62.67 | 60.01 | 61.88 | 932,070 | +1.55(+2.57%) |
Apr 24, 2014 | 60.27 | 60.58 | 59.31 | 60.33 | 624,762 | +0.39(+0.64%) |
Apr 23, 2014 | 59.38 | 59.95 | 58.87 | 59.94 | 406,248 | +0.56(+0.95%) |
Apr 22, 2014 | 59.17 | 59.74 | 58.58 | 59.38 | 498,168 | +0.21(+0.35%) |
Apr 21, 2014 | 59.15 | 59.58 | 59.02 | 59.16 | 565,118 | +0.20(+0.33%) |
Apr 17, 2014 | 59.21 | 58.97 | 58.97 | 58.97 | 606,800 | -0.15(-0.25%) |
Apr 16, 2014 | 59.36 | 59.76 | 58.95 | 59.12 | 439,572 | +0.05(+0.08%) |
Apr 15, 2014 | 59.31 | 59.63 | 57.92 | 59.07 | 340,750 | -0.12(-0.21%) |
Apr 14, 2014 | 59.44 | 59.77 | 58.05 | 59.20 | 467,980 | +0.45(+0.76%) |
Apr 11, 2014 | 59.41 | 60.09 | 58.69 | 58.75 | 402,442 | -1.07(-1.79%) |
Apr 10, 2014 | 61.26 | 61.91 | 59.59 | 59.82 | 347,104 | -1.45(-2.37%) |
Apr 09, 2014 | 60.74 | 61.31 | 60.34 | 61.27 | 476,902 | +0.79(+1.30%) |
Apr 08, 2014 | 60.10 | 60.60 | 59.46 | 60.48 | 655,950 | +0.48(+0.79%) |
Apr 07, 2014 | 60.72 | 61.37 | 59.79 | 60.01 | 817,162 | -0.97(-1.58%) |
Apr 04, 2014 | 62.49 | 62.60 | 60.89 | 60.98 | 459,260 | -1.12(-1.81%) |
Apr 03, 2014 | 61.24 | 62.33 | 60.66 | 62.10 | 1,702,950 | +0.94(+1.54%) |
Apr 02, 2014 | 61.00 | 61.18 | 60.60 | 61.16 | 684,710 | +0.33(+0.55%) |
Apr 01, 2014 | 61.00 | 61.00 | 60.41 | 60.83 | 878,600 | +0.12(+0.21%) |
Mar 31, 2014 | 60.97 | 61.17 | 60.69 | 60.70 | 1,048,276 | -0.09(-0.16%) |
Mar 28, 2014 | 61.05 | 61.36 | 60.48 | 60.80 | 290,658 | +0.02(+0.03%) |
Mar 27, 2014 | 60.84 | 61.26 | 60.09 | 60.77 | 419,922 | +0.00(+0.00%) |
Mar 26, 2014 | 61.49 | 61.55 | 60.75 | 60.77 | 403,816 | -0.32(-0.52%) |
Mar 25, 2014 | 60.98 | 61.73 | 60.81 | 61.09 | 610,786 | +0.23(+0.37%) |
Mar 24, 2014 | 61.16 | 61.19 | 60.02 | 60.87 | 830,380 | -0.01(-0.02%) |
Mar 21, 2014 | 61.99 | 62.41 | 60.74 | 60.88 | 1,084,542 | -0.90(-1.45%) |
Mar 20, 2014 | 61.95 | 62.08 | 61.44 | 61.77 | 526,202 | -0.10(-0.16%) |
Mar 19, 2014 | 62.35 | 62.35 | 61.48 | 61.87 | 622,912 | -0.60(-0.96%) |
Mar 18, 2014 | 62.05 | 62.81 | 61.57 | 62.47 | 559,798 | +0.63(+1.02%) |
Mar 17, 2014 | 63.99 | 64.58 | 61.82 | 61.84 | 1,254,942 | -2.11(-3.31%) |
Mar 14, 2014 | 62.80 | 64.03 | 62.80 | 63.95 | 576,842 | +0.91(+1.44%) |
Mar 13, 2014 | 64.28 | 64.28 | 63.02 | 63.05 | 435,120 | -1.08(-1.69%) |
Mar 12, 2014 | 63.41 | 64.23 | 63.11 | 64.13 | 497,024 | +0.33(+0.53%) |
Mar 11, 2014 | 64.01 | 64.64 | 63.72 | 63.80 | 406,664 | +0.02(+0.03%) |
Mar 10, 2014 | 63.08 | 64.12 | 63.08 | 63.77 | 491,040 | +0.41(+0.65%) |
Mar 07, 2014 | 63.53 | 63.69 | 63.00 | 63.37 | 420,078 | +0.03(+0.05%) |
Mar 06, 2014 | 63.19 | 63.73 | 62.89 | 63.34 | 703,534 | +0.34(+0.53%) |
Mar 05, 2014 | 63.22 | 63.38 | 62.62 | 63.00 | 399,270 | -0.05(-0.07%) |
Mar 04, 2014 | 63.02 | 63.41 | 62.66 | 63.05 | 656,006 | +0.76(+1.21%) |
Mar 03, 2014 | 62.34 | 62.78 | 62.03 | 62.29 | 529,666 | -0.66(-1.05%) |
Feb 28, 2014 | 63.06 | 63.49 | 62.54 | 62.95 | 531,270 | -0.22(-0.36%) |
Feb 27, 2014 | 63.10 | 63.42 | 62.47 | 63.17 | 488,946 | +0.11(+0.17%) |
Feb 26, 2014 | 63.00 | 63.36 | 62.82 | 63.06 | 384,276 | +0.29(+0.47%) |
Feb 25, 2014 | 62.85 | 63.18 | 62.54 | 62.77 | 517,130 | +0.05(+0.08%) |
Feb 24, 2014 | 62.90 | 63.03 | 62.32 | 62.72 | 390,278 | +0.40(+0.64%) |
Feb 21, 2014 | 63.11 | 63.21 | 62.19 | 62.32 | 613,008 | -0.84(-1.34%) |
Feb 20, 2014 | 62.61 | 63.41 | 62.11 | 63.16 | 522,516 | +0.62(+0.99%) |
Feb 19, 2014 | 62.33 | 62.90 | 62.03 | 62.55 | 359,942 | -0.25(-0.41%) |
Feb 18, 2014 | 62.00 | 62.85 | 61.72 | 62.80 | 630,886 | +0.80(+1.29%) |
Feb 14, 2014 | 61.74 | 62.00 | 62.00 | 62.00 | 1,241,200 | -0.03(-0.06%) |
Feb 13, 2014 | 60.90 | 62.11 | 59.54 | 62.03 | 410,518 | +0.69(+1.13%) |
Feb 12, 2014 | 61.02 | 61.93 | 60.31 | 61.34 | 599,238 | +0.20(+0.33%) |
Feb 11, 2014 | 60.38 | 61.53 | 59.91 | 61.14 | 684,156 | +0.70(+1.16%) |
Feb 10, 2014 | 59.55 | 60.49 | 59.38 | 60.44 | 968,398 | +0.99(+1.67%) |
Feb 07, 2014 | 58.90 | 59.56 | 58.42 | 59.45 | 664,566 | +0.92(+1.57%) |
Feb 06, 2014 | 58.40 | 58.90 | 57.70 | 58.52 | 859,922 | +0.41(+0.71%) |
Feb 05, 2014 | 57.25 | 58.23 | 56.52 | 58.12 | 1,014,664 | +0.57(+0.98%) |
Feb 04, 2014 | 57.50 | 58.44 | 55.42 | 57.55 | 1,704,600 | +3.00(+5.51%) |