Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.93 | 63.75 | 62.67 | 63.74 | 563,026 | +0.79(+1.26%) |
Apr 29, 2014 | 62.88 | 63.10 | 62.43 | 62.94 | 615,592 | +0.39(+0.62%) |
Apr 28, 2014 | 62.15 | 62.66 | 61.72 | 62.56 | 871,082 | +0.55(+0.89%) |
Apr 25, 2014 | 62.17 | 62.45 | 61.68 | 62.01 | 969,835 | -0.17(-0.28%) |
Apr 24, 2014 | 61.31 | 62.64 | 60.49 | 62.18 | 1,840,231 | -0.88(-1.40%) |
Apr 23, 2014 | 62.90 | 63.38 | 62.41 | 63.06 | 1,124,496 | +1.45(+2.35%) |
Apr 22, 2014 | 61.43 | 61.94 | 61.15 | 61.61 | 360,680 | +0.14(+0.23%) |
Apr 21, 2014 | 61.68 | 61.96 | 61.23 | 61.47 | 439,687 | -0.29(-0.47%) |
Apr 17, 2014 | 61.51 | 61.76 | 61.76 | 61.76 | 871,784 | +1.00(+1.64%) |
Apr 16, 2014 | 59.96 | 60.79 | 59.70 | 60.76 | 659,287 | +1.22(+2.06%) |
Apr 15, 2014 | 58.98 | 59.61 | 58.59 | 59.53 | 589,306 | +0.65(+1.10%) |
Apr 14, 2014 | 59.11 | 59.16 | 58.28 | 58.88 | 691,371 | +0.34(+0.58%) |
Apr 11, 2014 | 59.11 | 59.70 | 58.33 | 58.54 | 821,473 | -0.87(-1.47%) |
Apr 10, 2014 | 61.11 | 61.32 | 59.42 | 59.42 | 838,884 | -1.72(-2.81%) |
Apr 09, 2014 | 60.45 | 61.14 | 60.40 | 61.14 | 575,353 | +0.84(+1.39%) |
Apr 08, 2014 | 60.13 | 60.44 | 59.97 | 60.30 | 729,891 | +0.24(+0.40%) |
Apr 07, 2014 | 60.84 | 61.12 | 59.66 | 60.06 | 807,290 | -0.88(-1.45%) |
Apr 04, 2014 | 62.45 | 62.50 | 60.93 | 60.94 | 614,567 | -1.29(-2.07%) |
Apr 03, 2014 | 62.68 | 62.68 | 61.94 | 62.22 | 622,350 | -0.24(-0.39%) |
Apr 02, 2014 | 62.90 | 63.18 | 62.45 | 62.47 | 502,481 | -0.30(-0.47%) |
Apr 01, 2014 | 61.41 | 62.87 | 61.41 | 62.76 | 1,203,474 | +1.53(+2.50%) |
Mar 31, 2014 | 61.86 | 61.95 | 61.14 | 61.23 | 1,769,043 | -0.14(-0.23%) |
Mar 28, 2014 | 61.97 | 62.44 | 61.26 | 61.38 | 885,385 | -0.43(-0.70%) |
Mar 27, 2014 | 62.37 | 62.37 | 61.64 | 61.81 | 602,863 | -0.46(-0.74%) |
Mar 26, 2014 | 63.40 | 63.55 | 62.26 | 62.27 | 538,551 | -0.79(-1.26%) |
Mar 25, 2014 | 63.76 | 63.84 | 62.85 | 63.06 | 720,606 | -0.46(-0.72%) |
Mar 24, 2014 | 64.19 | 64.33 | 63.16 | 63.52 | 620,267 | -0.59(-0.91%) |
Mar 21, 2014 | 65.28 | 65.34 | 64.05 | 64.11 | 919,722 | -0.70(-1.08%) |
Mar 20, 2014 | 64.36 | 64.81 | 64.07 | 64.81 | 421,224 | +0.40(+0.61%) |
Mar 19, 2014 | 65.45 | 65.62 | 64.02 | 64.41 | 512,078 | -1.13(-1.72%) |
Mar 18, 2014 | 64.50 | 65.57 | 64.45 | 65.54 | 542,847 | +1.14(+1.78%) |
Mar 17, 2014 | 64.16 | 64.77 | 64.02 | 64.39 | 620,669 | +0.46(+0.72%) |
Mar 14, 2014 | 64.33 | 64.63 | 63.84 | 63.93 | 638,082 | -0.58(-0.89%) |
Mar 13, 2014 | 64.81 | 65.39 | 64.44 | 64.51 | 1,044,532 | -0.26(-0.40%) |
Mar 12, 2014 | 63.66 | 64.81 | 63.66 | 64.77 | 670,563 | +0.64(+1.00%) |
Mar 11, 2014 | 64.18 | 64.64 | 63.75 | 64.13 | 734,777 | +0.00(+0.00%) |
Mar 10, 2014 | 63.68 | 64.13 | 63.25 | 64.13 | 690,115 | +0.44(+0.69%) |
Mar 07, 2014 | 63.57 | 64.07 | 63.13 | 63.69 | 875,287 | +0.33(+0.53%) |
Mar 06, 2014 | 63.18 | 63.39 | 62.79 | 63.36 | 393,428 | +0.45(+0.72%) |
Mar 05, 2014 | 63.62 | 63.63 | 62.82 | 62.91 | 372,347 | -0.70(-1.10%) |
Mar 04, 2014 | 63.16 | 63.72 | 62.98 | 63.61 | 714,816 | +1.00(+1.60%) |
Mar 03, 2014 | 62.71 | 62.91 | 62.23 | 62.61 | 386,949 | -0.45(-0.71%) |
Feb 28, 2014 | 63.13 | 63.27 | 62.77 | 63.06 | 701,349 | +0.04(+0.06%) |
Feb 27, 2014 | 62.84 | 63.28 | 62.78 | 63.03 | 588,487 | +0.16(+0.26%) |
Feb 26, 2014 | 62.78 | 63.50 | 62.78 | 62.86 | 897,555 | +0.29(+0.46%) |
Feb 25, 2014 | 62.88 | 63.08 | 62.31 | 62.58 | 507,390 | -0.28(-0.44%) |
Feb 24, 2014 | 62.72 | 63.24 | 62.01 | 62.85 | 599,469 | +0.85(+1.36%) |
Feb 21, 2014 | 62.06 | 62.53 | 61.36 | 62.01 | 1,453,239 | -0.54(-0.86%) |
Feb 20, 2014 | 61.41 | 62.88 | 61.41 | 62.55 | 930,604 | -0.20(-0.31%) |
Feb 19, 2014 | 62.32 | 63.35 | 62.23 | 62.75 | 1,007,212 | +0.16(+0.26%) |
Feb 18, 2014 | 61.85 | 62.71 | 61.53 | 62.58 | 1,159,701 | -0.02(-0.03%) |
Feb 14, 2014 | 62.44 | 62.60 | 62.60 | 62.60 | 1,615,711 | -1.82(-2.83%) |
Feb 13, 2014 | 63.62 | 64.51 | 63.30 | 64.42 | 727,061 | +0.40(+0.63%) |
Feb 12, 2014 | 64.01 | 64.32 | 63.72 | 64.02 | 734,418 | +0.13(+0.21%) |
Feb 11, 2014 | 63.84 | 64.22 | 63.45 | 63.88 | 758,246 | +0.06(+0.10%) |
Feb 10, 2014 | 63.50 | 63.93 | 63.31 | 63.82 | 691,332 | +0.19(+0.30%) |
Feb 07, 2014 | 63.23 | 63.88 | 63.01 | 63.63 | 773,562 | +0.64(+1.01%) |
Feb 06, 2014 | 61.20 | 63.07 | 61.03 | 63.00 | 681,766 | +1.90(+3.11%) |
Feb 05, 2014 | 61.98 | 62.28 | 60.98 | 61.10 | 1,134,808 | -1.11(-1.79%) |
Feb 04, 2014 | 61.27 | 62.52 | 60.88 | 62.21 | 911,022 | +1.11(+1.82%) |