Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 61.08 | 61.23 | 61.03 | 61.23 | 393,988 | +0.19(+0.32%) |
Apr 29, 2014 | 60.96 | 61.06 | 60.90 | 61.03 | 255,707 | +0.06(+0.11%) |
Apr 28, 2014 | 61.01 | 61.08 | 60.91 | 60.97 | 281,444 | -0.04(-0.06%) |
Apr 25, 2014 | 61.06 | 61.13 | 60.98 | 61.01 | 315,277 | +0.01(+0.02%) |
Apr 24, 2014 | 60.98 | 61.06 | 60.90 | 60.99 | 203,112 | +0.01(+0.02%) |
Apr 23, 2014 | 61.03 | 61.10 | 60.92 | 60.98 | 474,524 | +0.05(+0.08%) |
Apr 22, 2014 | 60.87 | 60.96 | 60.83 | 60.93 | 296,805 | +0.01(+0.02%) |
Apr 21, 2014 | 60.92 | 60.98 | 60.89 | 60.91 | 282,446 | +0.01(+0.01%) |
Apr 17, 2014 | 61.10 | 60.91 | 60.91 | 60.91 | 274,805 | -0.19(-0.32%) |
Apr 16, 2014 | 61.09 | 61.13 | 61.03 | 61.10 | 385,463 | -0.05(-0.08%) |
Apr 15, 2014 | 61.10 | 61.26 | 61.04 | 61.15 | 263,678 | +0.01(+0.02%) |
Apr 14, 2014 | 61.14 | 61.14 | 61.04 | 61.13 | 362,464 | -0.01(-0.01%) |
Apr 11, 2014 | 61.17 | 61.18 | 61.07 | 61.14 | 184,961 | +0.06(+0.09%) |
Apr 10, 2014 | 60.98 | 61.17 | 60.98 | 61.08 | 309,444 | +0.14(+0.22%) |
Apr 09, 2014 | 60.81 | 60.99 | 60.71 | 60.95 | 557,187 | +0.09(+0.14%) |
Apr 08, 2014 | 60.80 | 60.88 | 60.74 | 60.86 | 404,144 | +0.12(+0.20%) |
Apr 07, 2014 | 60.76 | 60.80 | 60.71 | 60.74 | 371,481 | +0.01(+0.01%) |
Apr 04, 2014 | 60.61 | 60.73 | 60.50 | 60.73 | 420,037 | +0.29(+0.47%) |
Apr 03, 2014 | 60.36 | 60.51 | 60.32 | 60.45 | 257,821 | +0.11(+0.19%) |
Apr 02, 2014 | 60.49 | 60.49 | 60.33 | 60.33 | 276,880 | -0.24(-0.39%) |
Apr 01, 2014 | 60.51 | 60.60 | 60.41 | 60.57 | 1,669,348 | -0.00(-0.00%) |
Mar 31, 2014 | 60.45 | 60.57 | 60.37 | 60.57 | 289,029 | +0.09(+0.14%) |
Mar 28, 2014 | 60.46 | 60.50 | 60.37 | 60.48 | 391,425 | -0.05(-0.08%) |
Mar 27, 2014 | 60.46 | 60.57 | 60.41 | 60.53 | 355,024 | +0.09(+0.15%) |
Mar 26, 2014 | 60.35 | 60.53 | 60.33 | 60.44 | 220,850 | +0.14(+0.24%) |
Mar 25, 2014 | 60.26 | 60.41 | 60.23 | 60.30 | 306,214 | +0.07(+0.12%) |
Mar 24, 2014 | 60.19 | 60.31 | 60.12 | 60.23 | 250,348 | +0.01(+0.01%) |
Mar 21, 2014 | 60.16 | 60.26 | 60.13 | 60.22 | 252,074 | +0.09(+0.15%) |
Mar 20, 2014 | 60.18 | 60.18 | 60.06 | 60.13 | 335,520 | -0.04(-0.07%) |
Mar 19, 2014 | 60.65 | 60.65 | 60.06 | 60.17 | 732,056 | -0.44(-0.73%) |
Mar 18, 2014 | 60.49 | 60.61 | 60.44 | 60.61 | 1,031,037 | +0.19(+0.32%) |
Mar 17, 2014 | 60.51 | 60.52 | 60.40 | 60.42 | 302,347 | -0.12(-0.20%) |
Mar 14, 2014 | 60.61 | 60.67 | 60.45 | 60.54 | 173,330 | +0.04(+0.06%) |
Mar 13, 2014 | 60.21 | 60.55 | 60.16 | 60.51 | 281,803 | +0.21(+0.35%) |
Mar 12, 2014 | 60.28 | 60.32 | 60.20 | 60.29 | 185,395 | +0.14(+0.23%) |
Mar 11, 2014 | 60.19 | 60.23 | 60.10 | 60.16 | 235,050 | +0.04(+0.06%) |
Mar 10, 2014 | 60.11 | 60.17 | 60.03 | 60.12 | 1,104,583 | +0.01(+0.01%) |
Mar 07, 2014 | 60.26 | 60.26 | 60.05 | 60.11 | 507,340 | -0.24(-0.39%) |
Mar 06, 2014 | 60.27 | 60.41 | 60.23 | 60.35 | 376,646 | -0.22(-0.36%) |
Mar 05, 2014 | 60.43 | 60.58 | 60.41 | 60.57 | 277,991 | +0.11(+0.18%) |
Mar 04, 2014 | 60.69 | 60.69 | 60.45 | 60.46 | 351,723 | -0.26(-0.43%) |
Mar 03, 2014 | 60.73 | 60.76 | 60.62 | 60.73 | 257,438 | +0.16(+0.26%) |
Feb 28, 2014 | 60.54 | 60.57 | 60.40 | 60.57 | 273,695 | -0.04(-0.07%) |
Feb 27, 2014 | 60.55 | 60.62 | 60.50 | 60.61 | 248,680 | +0.14(+0.22%) |
Feb 26, 2014 | 60.32 | 60.49 | 60.30 | 60.48 | 357,016 | +0.19(+0.32%) |
Feb 25, 2014 | 60.25 | 60.36 | 60.17 | 60.28 | 264,093 | +0.14(+0.22%) |
Feb 24, 2014 | 60.17 | 60.18 | 60.07 | 60.15 | 1,201,458 | +0.01(+0.02%) |
Feb 21, 2014 | 60.03 | 60.16 | 59.99 | 60.13 | 263,411 | +0.11(+0.18%) |
Feb 20, 2014 | 60.00 | 60.12 | 59.91 | 60.03 | 258,952 | -0.03(-0.05%) |
Feb 19, 2014 | 60.30 | 60.30 | 60.04 | 60.06 | 308,877 | -0.16(-0.26%) |
Feb 18, 2014 | 60.18 | 60.27 | 60.14 | 60.21 | 343,968 | +0.11(+0.18%) |
Feb 14, 2014 | 60.13 | 60.11 | 60.11 | 60.11 | 334,511 | +0.04(+0.07%) |
Feb 13, 2014 | 59.96 | 60.08 | 59.89 | 60.06 | 204,784 | +0.14(+0.24%) |
Feb 12, 2014 | 59.90 | 59.93 | 59.80 | 59.92 | 269,546 | -0.06(-0.09%) |
Feb 11, 2014 | 60.01 | 60.04 | 59.86 | 59.98 | 286,782 | -0.10(-0.17%) |
Feb 10, 2014 | 60.05 | 60.08 | 59.97 | 60.08 | 231,784 | -0.03(-0.05%) |
Feb 07, 2014 | 59.98 | 60.11 | 59.94 | 60.11 | 324,769 | +0.23(+0.39%) |
Feb 06, 2014 | 59.86 | 59.90 | 59.80 | 59.87 | 312,384 | -0.04(-0.07%) |
Feb 05, 2014 | 60.09 | 60.09 | 59.87 | 59.91 | 319,349 | -0.17(-0.28%) |
Feb 04, 2014 | 60.11 | 60.13 | 59.96 | 60.08 | 307,279 | -0.06(-0.09%) |