Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.27 | 65.00 | 62.11 | 62.95 | 5,201,028 | -0.30(-0.48%) |
Apr 29, 2014 | 60.82 | 63.60 | 60.57 | 63.25 | 3,607,509 | +2.69(+4.44%) |
Apr 28, 2014 | 61.26 | 61.90 | 59.69 | 60.56 | 3,076,262 | -0.08(-0.13%) |
Apr 25, 2014 | 62.16 | 62.72 | 60.40 | 60.64 | 3,370,771 | -1.22(-1.97%) |
Apr 24, 2014 | 61.00 | 62.31 | 60.19 | 61.86 | 2,644,544 | -0.16(-0.26%) |
Apr 23, 2014 | 61.69 | 62.84 | 61.02 | 62.02 | 1,871,073 | +0.49(+0.80%) |
Apr 22, 2014 | 61.44 | 65.00 | 61.00 | 61.53 | 5,269,465 | +1.67(+2.79%) |
Apr 21, 2014 | 57.36 | 60.11 | 57.11 | 59.86 | 2,397,844 | +2.60(+4.54%) |
Apr 17, 2014 | 57.54 | 57.26 | 57.26 | 57.26 | 2,977,600 | -0.44(-0.76%) |
Apr 16, 2014 | 57.24 | 57.75 | 55.41 | 57.70 | 3,997,767 | +1.42(+2.52%) |
Apr 15, 2014 | 57.07 | 57.95 | 53.62 | 56.28 | 6,033,473 | -0.50(-0.88%) |
Apr 14, 2014 | 57.41 | 58.66 | 55.85 | 56.78 | 3,153,799 | -0.55(-0.96%) |
Apr 11, 2014 | 56.95 | 60.21 | 56.17 | 57.33 | 5,029,506 | -2.09(-3.52%) |
Apr 10, 2014 | 62.16 | 62.43 | 58.71 | 59.42 | 2,927,366 | -2.48(-4.01%) |
Apr 09, 2014 | 61.00 | 62.34 | 59.76 | 61.90 | 4,926,452 | +0.94(+1.54%) |
Apr 08, 2014 | 61.31 | 61.68 | 58.50 | 60.96 | 6,980,819 | -0.35(-0.57%) |
Apr 07, 2014 | 64.00 | 64.69 | 60.49 | 61.31 | 4,622,938 | -2.89(-4.50%) |
Apr 04, 2014 | 66.93 | 68.46 | 63.76 | 64.20 | 3,036,349 | -1.90(-2.87%) |
Apr 03, 2014 | 67.80 | 68.59 | 65.33 | 66.10 | 3,871,395 | -1.55(-2.29%) |
Apr 02, 2014 | 68.47 | 68.98 | 67.07 | 67.65 | 1,823,808 | -0.45(-0.66%) |
Apr 01, 2014 | 68.66 | 68.99 | 67.14 | 68.10 | 2,399,652 | -0.55(-0.80%) |
Mar 31, 2014 | 66.96 | 69.58 | 66.00 | 68.65 | 2,487,032 | +1.79(+2.68%) |
Mar 28, 2014 | 64.81 | 68.79 | 64.81 | 66.86 | 2,868,235 | +0.72(+1.09%) |
Mar 27, 2014 | 66.41 | 66.80 | 63.66 | 66.14 | 2,795,476 | -0.34(-0.51%) |
Mar 26, 2014 | 68.39 | 69.73 | 66.44 | 66.48 | 2,241,490 | -1.42(-2.09%) |
Mar 25, 2014 | 68.72 | 70.91 | 67.33 | 67.90 | 2,879,663 | -0.19(-0.28%) |
Mar 24, 2014 | 71.30 | 71.36 | 66.07 | 68.09 | 5,032,931 | -3.41(-4.77%) |
Mar 21, 2014 | 72.92 | 72.93 | 70.71 | 71.50 | 4,028,195 | -1.40(-1.92%) |
Mar 20, 2014 | 73.12 | 73.83 | 72.70 | 72.90 | 1,944,525 | -0.21(-0.29%) |
Mar 19, 2014 | 74.22 | 74.54 | 73.05 | 73.11 | 2,293,529 | -1.17(-1.58%) |
Mar 18, 2014 | 71.56 | 74.96 | 71.08 | 74.28 | 2,914,613 | +2.53(+3.53%) |
Mar 17, 2014 | 70.97 | 72.39 | 70.46 | 71.75 | 2,487,323 | +0.31(+0.43%) |
Mar 14, 2014 | 70.42 | 72.98 | 70.30 | 71.44 | 1,980,846 | +0.67(+0.95%) |
Mar 13, 2014 | 72.73 | 73.03 | 70.41 | 70.77 | 2,719,507 | -1.88(-2.59%) |
Mar 12, 2014 | 72.77 | 73.33 | 71.94 | 72.65 | 1,717,192 | -0.07(-0.10%) |
Mar 11, 2014 | 73.05 | 74.23 | 72.04 | 72.72 | 1,943,725 | -0.33(-0.45%) |
Mar 10, 2014 | 72.93 | 73.57 | 71.54 | 73.05 | 2,497,934 | -0.71(-0.96%) |
Mar 07, 2014 | 73.99 | 74.54 | 71.53 | 73.76 | 3,280,874 | -0.13(-0.18%) |
Mar 06, 2014 | 77.11 | 77.95 | 73.83 | 73.89 | 2,828,953 | -2.58(-3.37%) |
Mar 05, 2014 | 78.20 | 78.37 | 74.30 | 76.47 | 5,535,453 | -1.51(-1.94%) |
Mar 04, 2014 | 76.10 | 82.16 | 76.01 | 77.98 | 6,637,939 | +1.16(+1.51%) |