Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.87 | 55.40 | 52.37 | 55.28 | 429,493 | +1.32(+2.44%) |
Apr 29, 2014 | 52.64 | 54.32 | 52.07 | 53.96 | 286,441 | +1.38(+2.62%) |
Apr 28, 2014 | 53.54 | 55.07 | 51.53 | 52.58 | 351,513 | -0.54(-1.01%) |
Apr 25, 2014 | 54.95 | 55.07 | 52.13 | 53.12 | 322,924 | -2.15(-3.90%) |
Apr 24, 2014 | 56.68 | 57.34 | 54.86 | 55.28 | 497,016 | -0.99(-1.76%) |
Apr 23, 2014 | 56.20 | 57.25 | 54.70 | 56.26 | 456,977 | +0.18(+0.32%) |
Apr 22, 2014 | 54.38 | 56.26 | 54.14 | 56.08 | 356,083 | +1.98(+3.65%) |
Apr 21, 2014 | 53.90 | 54.68 | 53.50 | 54.11 | 348,470 | +0.21(+0.39%) |
Apr 17, 2014 | 54.26 | 53.90 | 53.90 | 53.90 | 234,501 | -0.30(-0.55%) |
Apr 16, 2014 | 54.53 | 54.62 | 53.63 | 54.20 | 233,084 | +0.15(+0.28%) |
Apr 15, 2014 | 53.18 | 54.92 | 52.28 | 54.05 | 431,286 | +0.90(+1.69%) |
Apr 14, 2014 | 56.38 | 56.89 | 52.55 | 53.15 | 629,494 | -2.90(-5.18%) |
Apr 11, 2014 | 55.72 | 57.04 | 55.22 | 56.05 | 725,102 | -0.42(-0.74%) |
Apr 10, 2014 | 57.82 | 58.75 | 54.98 | 56.47 | 706,066 | -1.68(-2.88%) |
Apr 09, 2014 | 53.12 | 58.63 | 52.61 | 58.15 | 1,321,184 | +5.03(+9.46%) |
Apr 08, 2014 | 51.77 | 53.48 | 51.39 | 53.12 | 399,371 | +1.56(+3.02%) |
Apr 07, 2014 | 52.85 | 53.21 | 51.03 | 51.56 | 929,812 | -1.56(-2.93%) |
Apr 04, 2014 | 55.84 | 56.18 | 52.70 | 53.12 | 513,565 | -2.33(-4.21%) |
Apr 03, 2014 | 56.92 | 57.37 | 54.84 | 55.46 | 596,679 | -1.59(-2.78%) |
Apr 02, 2014 | 57.82 | 58.15 | 56.77 | 57.04 | 306,422 | -0.69(-1.19%) |
Apr 01, 2014 | 57.52 | 58.33 | 57.04 | 57.73 | 429,261 | +0.84(+1.47%) |
Mar 31, 2014 | 58.39 | 58.90 | 56.44 | 56.89 | 676,149 | -1.53(-2.61%) |
Mar 28, 2014 | 58.36 | 59.73 | 57.13 | 58.42 | 1,814,480 | -4.67(-7.40%) |
Mar 27, 2014 | 65.63 | 65.63 | 63.03 | 63.09 | 455,850 | -2.81(-4.27%) |
Mar 26, 2014 | 69.01 | 69.01 | 65.87 | 65.90 | 456,447 | -2.63(-3.84%) |
Mar 25, 2014 | 68.80 | 69.55 | 68.02 | 68.53 | 188,396 | +0.00(+0.00%) |
Mar 24, 2014 | 68.92 | 69.52 | 67.38 | 68.53 | 325,237 | -0.12(-0.17%) |
Mar 21, 2014 | 71.56 | 71.67 | 68.35 | 68.65 | 382,992 | -3.08(-4.30%) |
Mar 20, 2014 | 72.60 | 73.41 | 70.99 | 71.74 | 133,240 | -1.32(-1.80%) |
Mar 19, 2014 | 74.73 | 75.21 | 72.84 | 73.05 | 199,242 | -1.38(-1.85%) |
Mar 18, 2014 | 73.53 | 74.88 | 72.69 | 74.43 | 244,378 | +2.87(+4.02%) |
Mar 17, 2014 | 71.14 | 72.39 | 71.02 | 71.56 | 149,303 | +0.72(+1.01%) |
Mar 14, 2014 | 70.03 | 71.53 | 68.65 | 70.84 | 193,963 | +0.36(+0.51%) |
Mar 13, 2014 | 70.45 | 71.95 | 66.20 | 70.48 | 687,976 | -1.65(-2.28%) |
Mar 12, 2014 | 72.51 | 74.46 | 69.55 | 72.12 | 598,811 | -4.40(-5.75%) |
Mar 11, 2014 | 76.91 | 77.78 | 76.15 | 76.52 | 297,421 | +0.09(+0.12%) |
Mar 10, 2014 | 76.49 | 77.54 | 74.25 | 76.43 | 167,065 | -0.66(-0.85%) |
Mar 07, 2014 | 77.48 | 77.75 | 75.45 | 77.09 | 159,506 | +0.18(+0.23%) |
Mar 06, 2014 | 75.60 | 77.33 | 75.12 | 76.91 | 259,181 | +1.38(+1.82%) |
Mar 05, 2014 | 79.31 | 79.79 | 75.06 | 75.54 | 284,241 | -3.68(-4.65%) |
Mar 04, 2014 | 77.39 | 79.46 | 77.39 | 79.22 | 295,181 | +2.63(+3.44%) |
Mar 03, 2014 | 76.52 | 77.81 | 73.87 | 76.58 | 235,057 | -1.11(-1.43%) |
Feb 28, 2014 | 77.45 | 80.03 | 76.08 | 77.69 | 308,044 | +0.06(+0.08%) |
Feb 27, 2014 | 75.39 | 77.96 | 75.39 | 77.63 | 202,524 | +1.44(+1.89%) |
Feb 26, 2014 | 76.14 | 77.78 | 75.13 | 76.19 | 279,217 | +0.30(+0.39%) |
Feb 25, 2014 | 74.07 | 77.69 | 71.89 | 75.90 | 382,695 | +2.03(+2.76%) |
Feb 24, 2014 | 72.12 | 74.31 | 70.33 | 73.86 | 479,305 | +3.53(+5.02%) |
Feb 21, 2014 | 69.46 | 71.05 | 68.71 | 70.33 | 251,308 | +1.41(+2.04%) |
Feb 20, 2014 | 67.58 | 69.58 | 67.52 | 68.92 | 304,550 | +1.14(+1.68%) |
Feb 19, 2014 | 68.65 | 69.01 | 67.28 | 67.79 | 139,477 | -0.93(-1.35%) |
Feb 18, 2014 | 67.99 | 69.37 | 67.61 | 68.71 | 153,437 | +0.54(+0.79%) |
Feb 14, 2014 | 67.88 | 68.17 | 68.17 | 68.17 | 153,939 | +0.21(+0.31%) |
Feb 13, 2014 | 65.18 | 68.80 | 64.67 | 67.96 | 296,558 | +2.06(+3.13%) |
Feb 12, 2014 | 65.99 | 67.45 | 65.06 | 65.90 | 350,045 | +0.09(+0.14%) |
Feb 11, 2014 | 64.40 | 65.99 | 63.03 | 65.81 | 352,895 | +0.54(+0.83%) |
Feb 10, 2014 | 67.94 | 68.68 | 62.46 | 65.27 | 733,073 | -2.48(-3.67%) |
Feb 07, 2014 | 66.41 | 68.80 | 65.45 | 67.76 | 229,049 | +1.44(+2.17%) |
Feb 06, 2014 | 65.00 | 66.83 | 64.18 | 66.32 | 198,590 | +1.29(+1.98%) |
Feb 05, 2014 | 64.70 | 65.15 | 62.61 | 65.03 | 256,825 | +0.24(+0.37%) |
Feb 04, 2014 | 63.06 | 65.18 | 62.74 | 64.79 | 167,997 | +2.04(+3.24%) |