Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.03 | 61.04 | 59.78 | 60.86 | 858,605 | +0.76(+1.27%) |
Apr 29, 2014 | 60.93 | 60.94 | 60.01 | 60.10 | 1,147,726 | -0.55(-0.90%) |
Apr 28, 2014 | 60.99 | 61.08 | 60.03 | 60.65 | 1,311,444 | -0.07(-0.11%) |
Apr 25, 2014 | 61.33 | 61.79 | 60.67 | 60.71 | 1,128,201 | -0.84(-1.37%) |
Apr 24, 2014 | 61.78 | 61.82 | 60.49 | 61.56 | 1,057,452 | +0.17(+0.28%) |
Apr 23, 2014 | 61.10 | 62.50 | 61.10 | 61.39 | 1,493,212 | +1.08(+1.79%) |
Apr 22, 2014 | 59.99 | 60.55 | 59.59 | 60.31 | 1,115,189 | +0.44(+0.73%) |
Apr 21, 2014 | 59.25 | 59.91 | 58.97 | 59.87 | 722,675 | +0.56(+0.94%) |
Apr 17, 2014 | 59.76 | 59.31 | 59.31 | 59.31 | 1,131,144 | -0.38(-0.63%) |
Apr 16, 2014 | 58.90 | 59.94 | 58.76 | 59.69 | 656,497 | +1.14(+1.95%) |
Apr 15, 2014 | 58.76 | 59.20 | 57.95 | 58.55 | 1,031,167 | -0.02(-0.04%) |
Apr 14, 2014 | 58.59 | 59.08 | 58.00 | 58.57 | 756,831 | +0.61(+1.06%) |
Apr 11, 2014 | 58.34 | 58.81 | 57.84 | 57.96 | 889,927 | -0.72(-1.22%) |
Apr 10, 2014 | 60.33 | 60.62 | 58.50 | 58.68 | 731,686 | -1.76(-2.92%) |
Apr 09, 2014 | 59.48 | 60.53 | 59.22 | 60.44 | 709,708 | +1.44(+2.44%) |
Apr 08, 2014 | 58.06 | 59.25 | 57.88 | 59.00 | 977,147 | +1.09(+1.88%) |
Apr 07, 2014 | 59.46 | 59.53 | 57.71 | 57.91 | 796,224 | -1.67(-2.80%) |
Apr 04, 2014 | 60.89 | 61.07 | 59.22 | 59.58 | 846,584 | -0.93(-1.53%) |
Apr 03, 2014 | 60.59 | 61.03 | 60.28 | 60.51 | 781,819 | -0.04(-0.07%) |
Apr 02, 2014 | 60.25 | 60.89 | 60.16 | 60.55 | 1,004,507 | +0.36(+0.60%) |
Apr 01, 2014 | 59.30 | 60.24 | 59.06 | 60.19 | 1,286,865 | +1.00(+1.69%) |
Mar 31, 2014 | 58.90 | 59.71 | 58.70 | 59.19 | 879,690 | +0.90(+1.54%) |
Mar 28, 2014 | 57.38 | 58.61 | 57.30 | 58.29 | 599,960 | +1.04(+1.82%) |
Mar 27, 2014 | 57.68 | 58.57 | 56.81 | 57.25 | 982,044 | -0.47(-0.81%) |
Mar 26, 2014 | 58.62 | 58.79 | 57.71 | 57.71 | 604,458 | -0.65(-1.12%) |
Mar 25, 2014 | 58.66 | 58.82 | 58.09 | 58.36 | 840,606 | -0.02(-0.04%) |
Mar 24, 2014 | 58.72 | 58.88 | 57.54 | 58.39 | 803,089 | +0.10(+0.18%) |
Mar 21, 2014 | 58.52 | 58.82 | 58.13 | 58.28 | 1,060,286 | +0.22(+0.38%) |
Mar 20, 2014 | 57.94 | 58.16 | 57.58 | 58.06 | 540,262 | +0.07(+0.12%) |
Mar 19, 2014 | 57.98 | 58.43 | 57.54 | 57.99 | 612,152 | -0.04(-0.08%) |
Mar 18, 2014 | 57.74 | 58.33 | 57.65 | 58.04 | 698,599 | +0.31(+0.54%) |
Mar 17, 2014 | 57.68 | 58.21 | 57.51 | 57.73 | 455,366 | +0.53(+0.93%) |
Mar 14, 2014 | 56.55 | 57.39 | 56.48 | 57.19 | 901,926 | +0.51(+0.90%) |
Mar 13, 2014 | 57.45 | 57.59 | 56.35 | 56.68 | 1,137,986 | -0.48(-0.84%) |
Mar 12, 2014 | 56.59 | 57.34 | 56.40 | 57.17 | 965,020 | +0.22(+0.39%) |
Mar 11, 2014 | 57.79 | 58.34 | 56.82 | 56.94 | 1,222,403 | -0.61(-1.07%) |
Mar 10, 2014 | 57.48 | 57.94 | 56.96 | 57.56 | 492,368 | -0.12(-0.21%) |
Mar 07, 2014 | 57.65 | 58.02 | 57.40 | 57.68 | 868,340 | +0.26(+0.45%) |
Mar 06, 2014 | 57.28 | 57.58 | 57.09 | 57.42 | 970,691 | +0.36(+0.64%) |
Mar 05, 2014 | 56.57 | 57.15 | 56.49 | 57.05 | 723,817 | +0.49(+0.86%) |
Mar 04, 2014 | 55.74 | 56.99 | 55.74 | 56.57 | 657,742 | +1.44(+2.62%) |
Mar 03, 2014 | 55.14 | 55.42 | 54.77 | 55.12 | 730,218 | -0.66(-1.18%) |
Feb 28, 2014 | 55.12 | 56.22 | 55.02 | 55.78 | 953,060 | +0.70(+1.28%) |
Feb 27, 2014 | 53.94 | 55.09 | 53.74 | 55.08 | 831,144 | +0.99(+1.83%) |
Feb 26, 2014 | 54.25 | 54.94 | 53.94 | 54.08 | 872,840 | -0.17(-0.31%) |
Feb 25, 2014 | 54.60 | 54.71 | 53.99 | 54.25 | 465,970 | -0.39(-0.72%) |
Feb 24, 2014 | 54.23 | 55.53 | 53.87 | 54.65 | 969,762 | +0.78(+1.44%) |
Feb 21, 2014 | 53.24 | 53.99 | 53.16 | 53.87 | 856,330 | +0.69(+1.30%) |
Feb 20, 2014 | 52.57 | 53.26 | 52.26 | 53.18 | 575,067 | +0.64(+1.23%) |
Feb 19, 2014 | 52.98 | 53.86 | 52.44 | 52.54 | 900,713 | -0.43(-0.81%) |
Feb 18, 2014 | 52.95 | 53.17 | 52.68 | 52.97 | 514,763 | -0.13(-0.25%) |
Feb 14, 2014 | 52.60 | 53.10 | 53.10 | 53.10 | 598,722 | +0.50(+0.94%) |
Feb 13, 2014 | 52.21 | 53.05 | 52.07 | 52.60 | 828,029 | -0.14(-0.27%) |
Feb 12, 2014 | 52.88 | 53.27 | 52.57 | 52.74 | 480,922 | +0.12(+0.22%) |
Feb 11, 2014 | 51.98 | 52.91 | 51.87 | 52.63 | 696,594 | +0.46(+0.89%) |
Feb 10, 2014 | 52.40 | 52.63 | 51.98 | 52.16 | 834,070 | -0.49(-0.92%) |
Feb 07, 2014 | 52.00 | 52.74 | 51.75 | 52.65 | 718,891 | +0.85(+1.65%) |
Feb 06, 2014 | 50.99 | 51.93 | 50.71 | 51.79 | 970,663 | +1.08(+2.12%) |
Feb 05, 2014 | 51.08 | 51.25 | 50.05 | 50.72 | 910,769 | -0.52(-1.02%) |
Feb 04, 2014 | 50.70 | 51.79 | 47.44 | 51.24 | 1,595,743 | +0.56(+1.11%) |