Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.29 | 63.12 | 61.80 | 63.09 | 782,806 | +0.74(+1.19%) |
Apr 29, 2014 | 62.40 | 62.73 | 62.18 | 62.35 | 337,884 | +0.02(+0.03%) |
Apr 28, 2014 | 62.56 | 63.06 | 61.99 | 62.33 | 632,190 | -0.07(-0.12%) |
Apr 25, 2014 | 61.72 | 62.92 | 61.72 | 62.41 | 1,163,884 | -2.72(-4.18%) |
Apr 24, 2014 | 65.65 | 66.13 | 64.86 | 65.13 | 493,536 | -0.21(-0.31%) |
Apr 23, 2014 | 64.73 | 65.36 | 64.68 | 65.33 | 400,924 | +0.58(+0.90%) |
Apr 22, 2014 | 64.08 | 64.92 | 63.82 | 64.75 | 392,478 | +0.70(+1.09%) |
Apr 21, 2014 | 64.21 | 64.35 | 63.75 | 64.05 | 384,929 | +0.00(+0.00%) |
Apr 17, 2014 | 64.01 | 64.05 | 64.05 | 64.05 | 244,516 | +0.08(+0.13%) |
Apr 16, 2014 | 63.48 | 64.04 | 63.40 | 63.97 | 524,291 | -0.06(-0.09%) |
Apr 15, 2014 | 63.65 | 64.10 | 63.33 | 64.03 | 339,266 | +0.36(+0.57%) |
Apr 14, 2014 | 63.89 | 63.89 | 63.23 | 63.66 | 1,072,570 | +0.00(+0.00%) |
Apr 11, 2014 | 63.81 | 64.22 | 63.49 | 63.66 | 666,707 | -0.54(-0.85%) |
Apr 10, 2014 | 64.06 | 64.72 | 63.95 | 64.21 | 1,072,570 | +0.01(+0.01%) |
Apr 09, 2014 | 63.69 | 64.26 | 63.33 | 64.20 | 397,949 | +0.79(+1.25%) |
Apr 08, 2014 | 63.29 | 63.52 | 62.97 | 63.41 | 775,394 | +0.13(+0.21%) |
Apr 07, 2014 | 64.79 | 64.88 | 63.23 | 63.28 | 912,778 | -1.53(-2.36%) |
Apr 04, 2014 | 65.85 | 66.34 | 64.75 | 64.81 | 850,494 | -0.65(-0.99%) |
Apr 03, 2014 | 65.87 | 65.87 | 65.36 | 65.46 | 567,630 | -0.24(-0.36%) |
Apr 02, 2014 | 65.47 | 65.95 | 65.37 | 65.70 | 655,797 | +0.16(+0.24%) |
Apr 01, 2014 | 65.80 | 66.13 | 64.94 | 65.54 | 758,732 | +0.05(+0.08%) |
Mar 31, 2014 | 64.82 | 65.65 | 64.76 | 65.49 | 783,638 | +1.00(+1.54%) |
Mar 28, 2014 | 64.62 | 65.06 | 64.22 | 64.50 | 700,553 | -0.11(-0.17%) |
Mar 27, 2014 | 64.88 | 65.25 | 64.38 | 64.60 | 516,741 | -0.48(-0.73%) |
Mar 26, 2014 | 65.93 | 66.31 | 65.01 | 65.08 | 568,040 | -0.49(-0.75%) |
Mar 25, 2014 | 65.68 | 65.85 | 65.25 | 65.57 | 566,975 | +0.07(+0.10%) |
Mar 24, 2014 | 65.93 | 66.12 | 65.19 | 65.51 | 538,673 | -0.17(-0.26%) |
Mar 21, 2014 | 65.25 | 66.85 | 65.25 | 65.68 | 1,138,422 | +0.65(+1.00%) |
Mar 20, 2014 | 64.55 | 65.23 | 64.55 | 65.03 | 502,311 | +0.25(+0.38%) |
Mar 19, 2014 | 64.69 | 65.13 | 64.37 | 64.78 | 421,832 | +0.03(+0.05%) |
Mar 18, 2014 | 63.81 | 64.87 | 63.81 | 64.75 | 546,709 | +0.99(+1.55%) |
Mar 17, 2014 | 63.92 | 64.22 | 63.41 | 63.76 | 519,608 | -0.04(-0.06%) |
Mar 14, 2014 | 63.88 | 64.44 | 63.43 | 63.80 | 347,874 | -0.07(-0.12%) |
Mar 13, 2014 | 64.03 | 64.18 | 63.16 | 63.88 | 622,035 | +0.04(+0.06%) |
Mar 12, 2014 | 63.57 | 64.19 | 63.40 | 63.84 | 492,595 | -0.15(-0.23%) |
Mar 11, 2014 | 65.01 | 65.05 | 63.96 | 63.99 | 446,434 | -0.70(-1.08%) |
Mar 10, 2014 | 64.52 | 64.78 | 64.29 | 64.68 | 451,791 | +0.14(+0.22%) |
Mar 07, 2014 | 64.47 | 64.80 | 64.16 | 64.55 | 292,205 | +0.34(+0.53%) |
Mar 06, 2014 | 64.01 | 64.38 | 63.68 | 64.21 | 570,197 | +0.40(+0.63%) |
Mar 05, 2014 | 63.59 | 63.83 | 63.29 | 63.80 | 348,823 | +0.27(+0.43%) |
Mar 04, 2014 | 63.33 | 63.66 | 63.13 | 63.53 | 501,826 | +0.76(+1.22%) |
Mar 03, 2014 | 62.92 | 63.29 | 62.60 | 62.77 | 738,082 | -0.55(-0.87%) |
Feb 28, 2014 | 62.31 | 63.69 | 62.31 | 63.32 | 590,919 | +1.00(+1.60%) |
Feb 27, 2014 | 61.82 | 62.40 | 61.82 | 62.32 | 382,222 | +0.50(+0.81%) |
Feb 26, 2014 | 61.62 | 61.91 | 61.38 | 61.82 | 495,890 | +0.43(+0.70%) |
Feb 25, 2014 | 61.41 | 61.76 | 60.86 | 61.40 | 414,922 | -0.05(-0.08%) |
Feb 24, 2014 | 61.52 | 61.87 | 60.96 | 61.44 | 725,541 | +0.13(+0.21%) |
Feb 21, 2014 | 61.48 | 61.60 | 61.18 | 61.31 | 226,232 | +0.20(+0.32%) |
Feb 20, 2014 | 61.07 | 61.44 | 60.70 | 61.12 | 430,198 | -0.01(-0.01%) |
Feb 19, 2014 | 61.39 | 62.29 | 61.07 | 61.12 | 533,157 | -0.30(-0.48%) |
Feb 18, 2014 | 61.12 | 61.60 | 61.05 | 61.42 | 373,585 | +0.31(+0.51%) |
Feb 14, 2014 | 60.80 | 61.11 | 61.11 | 61.11 | 268,834 | +0.32(+0.53%) |
Feb 13, 2014 | 60.11 | 61.02 | 59.87 | 60.79 | 370,046 | +0.19(+0.31%) |
Feb 12, 2014 | 59.87 | 60.60 | 59.87 | 60.60 | 445,960 | +1.00(+1.68%) |
Feb 11, 2014 | 59.21 | 59.76 | 58.77 | 59.59 | 454,535 | +0.43(+0.72%) |
Feb 10, 2014 | 59.00 | 59.27 | 58.59 | 59.17 | 349,891 | +0.13(+0.22%) |
Feb 07, 2014 | 59.00 | 59.66 | 58.91 | 59.04 | 505,862 | +0.07(+0.12%) |
Feb 06, 2014 | 58.59 | 59.14 | 58.28 | 58.96 | 424,376 | +0.39(+0.67%) |
Feb 05, 2014 | 58.43 | 58.80 | 58.00 | 58.57 | 602,376 | -0.08(-0.14%) |
Feb 04, 2014 | 58.77 | 59.08 | 58.15 | 58.65 | 702,648 | +0.00(+0.00%) |