Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.68 | 58.26 | 57.42 | 58.21 | 1,785,058 | +0.23(+0.40%) |
Apr 29, 2014 | 57.88 | 58.19 | 57.59 | 57.98 | 1,535,160 | +0.57(+1.00%) |
Apr 28, 2014 | 57.71 | 58.22 | 56.48 | 57.40 | 2,429,712 | -0.26(-0.44%) |
Apr 25, 2014 | 58.56 | 58.68 | 57.27 | 57.66 | 2,852,172 | -0.33(-0.57%) |
Apr 24, 2014 | 58.60 | 59.85 | 57.86 | 57.99 | 3,268,395 | +0.45(+0.79%) |
Apr 23, 2014 | 58.81 | 59.04 | 57.20 | 57.54 | 2,218,919 | -0.03(-0.05%) |
Apr 22, 2014 | 57.13 | 57.79 | 57.04 | 57.56 | 1,870,506 | +0.43(+0.76%) |
Apr 21, 2014 | 57.30 | 57.40 | 56.96 | 57.13 | 1,114,141 | -0.01(-0.02%) |
Apr 17, 2014 | 57.06 | 57.15 | 57.15 | 57.15 | 2,456,000 | +0.21(+0.36%) |
Apr 16, 2014 | 56.82 | 57.20 | 56.32 | 56.94 | 2,134,238 | +0.77(+1.38%) |
Apr 15, 2014 | 55.35 | 56.20 | 55.00 | 56.17 | 3,029,793 | +0.89(+1.62%) |
Apr 14, 2014 | 55.25 | 55.49 | 54.75 | 55.28 | 1,775,547 | +0.52(+0.96%) |
Apr 11, 2014 | 54.96 | 55.07 | 54.40 | 54.75 | 2,665,509 | -0.61(-1.11%) |
Apr 10, 2014 | 56.69 | 57.04 | 55.29 | 55.36 | 2,606,195 | -1.24(-2.20%) |
Apr 09, 2014 | 56.57 | 56.70 | 56.35 | 56.61 | 2,710,800 | +0.20(+0.35%) |
Apr 08, 2014 | 56.43 | 56.62 | 56.06 | 56.41 | 2,698,311 | +0.06(+0.11%) |
Apr 07, 2014 | 57.78 | 58.33 | 56.30 | 56.35 | 2,609,811 | -1.47(-2.55%) |
Apr 04, 2014 | 59.47 | 59.47 | 57.71 | 57.82 | 1,692,624 | -1.36(-2.30%) |
Apr 03, 2014 | 59.68 | 60.05 | 58.81 | 59.18 | 1,181,383 | -0.32(-0.54%) |
Apr 02, 2014 | 59.32 | 59.59 | 58.95 | 59.50 | 1,318,624 | +0.54(+0.91%) |
Apr 01, 2014 | 58.84 | 59.16 | 58.50 | 58.96 | 2,072,053 | +0.60(+1.02%) |
Mar 31, 2014 | 58.39 | 58.90 | 58.20 | 58.37 | 1,594,525 | +0.48(+0.83%) |
Mar 28, 2014 | 57.53 | 58.51 | 57.15 | 57.88 | 1,294,182 | +0.47(+0.83%) |
Mar 27, 2014 | 57.66 | 57.95 | 57.19 | 57.41 | 2,105,673 | -0.35(-0.61%) |
Mar 26, 2014 | 58.68 | 58.86 | 57.75 | 57.76 | 1,561,622 | -0.64(-1.09%) |
Mar 25, 2014 | 58.85 | 59.37 | 57.83 | 58.40 | 1,442,551 | +0.06(+0.11%) |
Mar 24, 2014 | 58.93 | 59.19 | 58.08 | 58.34 | 1,644,098 | -0.43(-0.74%) |
Mar 21, 2014 | 59.24 | 59.82 | 58.47 | 58.77 | 4,571,336 | +0.28(+0.48%) |
Mar 20, 2014 | 57.30 | 58.59 | 57.16 | 58.49 | 2,993,692 | +1.13(+1.96%) |
Mar 19, 2014 | 57.91 | 58.12 | 57.11 | 57.36 | 2,125,344 | -0.57(-0.98%) |
Mar 18, 2014 | 57.83 | 58.20 | 57.56 | 57.93 | 1,342,365 | +0.11(+0.18%) |
Mar 17, 2014 | 57.48 | 58.09 | 57.33 | 57.82 | 1,405,009 | +0.92(+1.62%) |
Mar 14, 2014 | 57.27 | 57.93 | 56.66 | 56.90 | 2,075,384 | -0.34(-0.59%) |
Mar 13, 2014 | 58.39 | 58.88 | 57.01 | 57.24 | 1,882,008 | -0.76(-1.31%) |
Mar 12, 2014 | 58.08 | 58.29 | 57.54 | 58.00 | 2,099,764 | -0.30(-0.52%) |
Mar 11, 2014 | 59.15 | 59.18 | 58.12 | 58.30 | 1,958,610 | -0.71(-1.21%) |
Mar 10, 2014 | 58.77 | 59.03 | 58.31 | 59.01 | 1,838,954 | +0.50(+0.86%) |
Mar 07, 2014 | 58.46 | 58.99 | 58.04 | 58.51 | 1,676,325 | +0.44(+0.76%) |
Mar 06, 2014 | 57.22 | 58.47 | 57.22 | 58.07 | 2,053,687 | +0.59(+1.02%) |
Mar 05, 2014 | 57.61 | 57.71 | 57.32 | 57.48 | 1,338,552 | -0.10(-0.17%) |
Mar 04, 2014 | 57.09 | 57.70 | 56.88 | 57.58 | 1,509,576 | +1.30(+2.32%) |
Mar 03, 2014 | 56.47 | 56.61 | 55.85 | 56.28 | 1,739,217 | -0.94(-1.65%) |
Feb 28, 2014 | 56.79 | 57.59 | 56.48 | 57.22 | 2,143,294 | +0.53(+0.93%) |
Feb 27, 2014 | 55.95 | 56.82 | 55.62 | 56.69 | 1,655,419 | +0.63(+1.13%) |
Feb 26, 2014 | 56.47 | 56.82 | 55.91 | 56.06 | 1,862,857 | -0.41(-0.72%) |
Feb 25, 2014 | 57.05 | 57.15 | 56.41 | 56.47 | 1,321,780 | -0.54(-0.94%) |
Feb 24, 2014 | 56.44 | 57.38 | 56.40 | 57.00 | 1,429,054 | +0.61(+1.08%) |
Feb 21, 2014 | 56.59 | 56.86 | 56.19 | 56.40 | 1,241,663 | -0.07(-0.12%) |
Feb 20, 2014 | 56.56 | 56.72 | 55.91 | 56.47 | 1,207,300 | +0.15(+0.26%) |
Feb 19, 2014 | 56.50 | 57.46 | 56.26 | 56.32 | 1,439,077 | -0.54(-0.95%) |
Feb 18, 2014 | 56.89 | 57.15 | 56.48 | 56.86 | 1,243,255 | -0.12(-0.21%) |
Feb 14, 2014 | 56.81 | 56.98 | 56.98 | 56.98 | 1,559,328 | +0.15(+0.26%) |
Feb 13, 2014 | 56.54 | 57.02 | 56.12 | 56.84 | 1,531,521 | -0.06(-0.11%) |
Feb 12, 2014 | 56.45 | 57.15 | 56.33 | 56.90 | 2,153,795 | +0.37(+0.66%) |
Feb 11, 2014 | 55.92 | 56.76 | 55.70 | 56.53 | 1,762,550 | +0.51(+0.92%) |
Feb 10, 2014 | 56.02 | 56.21 | 55.57 | 56.01 | 1,890,547 | +0.08(+0.14%) |
Feb 07, 2014 | 55.06 | 56.07 | 54.66 | 55.93 | 2,946,967 | +1.35(+2.48%) |
Feb 06, 2014 | 54.28 | 54.66 | 54.21 | 54.58 | 1,413,943 | +0.44(+0.81%) |
Feb 05, 2014 | 54.49 | 54.89 | 53.78 | 54.14 | 2,142,393 | -0.62(-1.13%) |
Feb 04, 2014 | 53.73 | 55.37 | 53.44 | 54.76 | 3,233,195 | +1.42(+2.66%) |