Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.08 | 60.81 | 57.00 | 60.78 | 3,976,338 | +3.28(+5.70%) |
Apr 29, 2014 | 57.17 | 57.63 | 56.96 | 57.50 | 1,698,981 | +0.71(+1.25%) |
Apr 28, 2014 | 56.05 | 57.09 | 55.81 | 56.79 | 3,528,848 | +0.90(+1.61%) |
Apr 25, 2014 | 56.62 | 56.69 | 55.87 | 55.89 | 1,322,068 | -0.78(-1.38%) |
Apr 24, 2014 | 57.10 | 57.29 | 56.51 | 56.67 | 1,229,458 | +0.06(+0.11%) |
Apr 23, 2014 | 56.95 | 57.18 | 56.52 | 56.61 | 1,195,559 | -0.47(-0.82%) |
Apr 22, 2014 | 57.00 | 57.41 | 56.80 | 57.08 | 865,383 | -0.10(-0.17%) |
Apr 21, 2014 | 57.67 | 57.74 | 57.00 | 57.18 | 808,402 | -0.40(-0.69%) |
Apr 17, 2014 | 56.98 | 57.58 | 57.58 | 57.58 | 1,162,900 | +0.46(+0.81%) |
Apr 16, 2014 | 56.74 | 57.24 | 56.44 | 57.12 | 1,023,920 | +0.91(+1.62%) |
Apr 15, 2014 | 55.70 | 56.33 | 55.33 | 56.21 | 911,967 | +0.68(+1.22%) |
Apr 14, 2014 | 55.39 | 55.78 | 54.91 | 55.53 | 952,060 | +0.48(+0.87%) |
Apr 11, 2014 | 55.31 | 55.88 | 54.92 | 55.05 | 1,248,769 | -0.75(-1.34%) |
Apr 10, 2014 | 56.94 | 57.18 | 55.80 | 55.80 | 1,071,266 | -1.24(-2.17%) |
Apr 09, 2014 | 56.75 | 57.12 | 56.45 | 57.04 | 957,223 | +0.28(+0.49%) |
Apr 08, 2014 | 56.49 | 57.03 | 56.35 | 56.76 | 1,171,766 | +0.33(+0.58%) |
Apr 07, 2014 | 56.99 | 57.33 | 56.05 | 56.43 | 2,598,125 | -0.87(-1.52%) |
Apr 04, 2014 | 58.07 | 58.30 | 57.22 | 57.30 | 2,005,186 | -0.46(-0.80%) |
Apr 03, 2014 | 57.82 | 57.97 | 57.71 | 57.76 | 1,437,616 | +0.08(+0.14%) |
Apr 02, 2014 | 57.33 | 57.80 | 57.15 | 57.68 | 1,424,803 | +0.39(+0.68%) |
Apr 01, 2014 | 57.05 | 57.33 | 56.62 | 57.29 | 965,258 | +0.60(+1.06%) |
Mar 31, 2014 | 56.08 | 57.38 | 56.08 | 56.69 | 1,987,564 | +0.80(+1.43%) |
Mar 28, 2014 | 55.72 | 56.36 | 55.50 | 55.89 | 1,112,011 | +0.48(+0.87%) |
Mar 27, 2014 | 55.87 | 56.17 | 55.37 | 55.41 | 1,747,135 | -0.28(-0.50%) |
Mar 26, 2014 | 56.43 | 56.63 | 55.68 | 55.69 | 778,127 | -0.63(-1.12%) |
Mar 25, 2014 | 55.76 | 57.00 | 55.76 | 56.32 | 1,048,795 | -0.26(-0.46%) |
Mar 24, 2014 | 58.01 | 58.12 | 56.35 | 56.58 | 1,193,890 | -1.17(-2.03%) |
Mar 21, 2014 | 59.16 | 59.16 | 57.50 | 57.75 | 2,076,475 | -0.69(-1.18%) |
Mar 20, 2014 | 57.88 | 58.45 | 57.77 | 58.44 | 613,614 | +0.33(+0.57%) |
Mar 19, 2014 | 58.28 | 58.72 | 57.73 | 58.11 | 874,883 | -0.32(-0.55%) |
Mar 18, 2014 | 58.06 | 58.74 | 57.89 | 58.43 | 879,156 | +0.26(+0.45%) |
Mar 17, 2014 | 57.50 | 58.43 | 57.50 | 58.17 | 1,087,310 | +0.93(+1.62%) |
Mar 14, 2014 | 57.44 | 57.98 | 57.22 | 57.24 | 966,552 | -0.22(-0.38%) |
Mar 13, 2014 | 58.77 | 58.92 | 57.21 | 57.46 | 1,134,469 | -1.16(-1.98%) |
Mar 12, 2014 | 58.24 | 58.71 | 58.02 | 58.62 | 586,263 | -0.01(-0.02%) |
Mar 11, 2014 | 58.78 | 58.93 | 58.46 | 58.63 | 501,890 | -0.02(-0.03%) |
Mar 10, 2014 | 58.73 | 58.94 | 58.45 | 58.65 | 708,086 | -0.13(-0.22%) |
Mar 07, 2014 | 58.98 | 59.12 | 58.55 | 58.78 | 898,332 | +0.12(+0.20%) |
Mar 06, 2014 | 58.24 | 58.83 | 58.19 | 58.66 | 884,474 | +0.38(+0.65%) |
Mar 05, 2014 | 58.98 | 59.16 | 58.24 | 58.28 | 1,166,977 | -0.90(-1.52%) |
Mar 04, 2014 | 58.25 | 59.28 | 58.25 | 59.18 | 1,006,959 | +1.55(+2.69%) |
Mar 03, 2014 | 57.69 | 57.89 | 57.27 | 57.63 | 818,531 | -0.42(-0.72%) |
Feb 28, 2014 | 58.07 | 58.33 | 57.61 | 58.05 | 1,122,554 | +0.06(+0.10%) |
Feb 27, 2014 | 57.66 | 58.34 | 57.49 | 57.99 | 885,624 | +0.35(+0.61%) |
Feb 26, 2014 | 57.73 | 58.02 | 57.47 | 57.64 | 766,088 | +0.14(+0.24%) |
Feb 25, 2014 | 57.42 | 57.80 | 57.23 | 57.50 | 851,480 | -0.06(-0.10%) |
Feb 24, 2014 | 57.33 | 58.08 | 57.30 | 57.56 | 1,292,048 | +0.19(+0.33%) |
Feb 21, 2014 | 57.38 | 57.86 | 57.02 | 57.37 | 1,189,233 | +0.19(+0.33%) |
Feb 20, 2014 | 57.04 | 57.37 | 56.75 | 57.18 | 907,284 | +0.21(+0.37%) |
Feb 19, 2014 | 56.92 | 57.33 | 56.65 | 56.97 | 1,065,876 | -0.04(-0.07%) |
Feb 18, 2014 | 56.06 | 57.12 | 56.03 | 57.01 | 1,402,465 | +0.89(+1.59%) |
Feb 14, 2014 | 55.88 | 56.12 | 56.12 | 56.12 | 1,181,100 | +0.03(+0.05%) |
Feb 13, 2014 | 55.58 | 56.31 | 55.36 | 56.09 | 2,038,041 | +0.23(+0.41%) |
Feb 12, 2014 | 55.69 | 56.09 | 55.18 | 55.86 | 2,278,769 | +0.31(+0.56%) |
Feb 11, 2014 | 54.55 | 55.61 | 54.09 | 55.55 | 2,622,424 | +0.77(+1.41%) |
Feb 10, 2014 | 54.87 | 55.00 | 54.04 | 54.78 | 3,740,489 | -0.45(-0.81%) |
Feb 07, 2014 | 55.28 | 55.59 | 54.88 | 55.23 | 1,804,631 | +0.38(+0.69%) |
Feb 06, 2014 | 55.03 | 55.99 | 54.43 | 54.85 | 2,128,416 | -0.88(-1.58%) |
Feb 05, 2014 | 55.38 | 55.84 | 54.62 | 55.73 | 1,350,206 | +0.21(+0.38%) |
Feb 04, 2014 | 54.54 | 55.72 | 54.36 | 55.52 | 1,250,345 | +1.12(+2.06%) |