Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 55.21 | 57.00 | 52.68 | 55.81 | 234,653 | -1.45(-2.53%) |
Apr 29, 2014 | 57.40 | 57.88 | 56.46 | 57.26 | 101,464 | +0.30(+0.53%) |
Apr 28, 2014 | 57.28 | 57.94 | 56.00 | 56.96 | 134,216 | -0.08(-0.14%) |
Apr 25, 2014 | 58.85 | 58.90 | 56.53 | 57.04 | 173,367 | -2.24(-3.78%) |
Apr 24, 2014 | 60.42 | 60.78 | 58.70 | 59.28 | 69,948 | -0.64(-1.07%) |
Apr 23, 2014 | 61.03 | 61.03 | 59.56 | 59.92 | 125,159 | -1.06(-1.74%) |
Apr 22, 2014 | 60.59 | 61.88 | 60.45 | 60.98 | 123,979 | +0.39(+0.64%) |
Apr 21, 2014 | 61.43 | 62.16 | 60.11 | 60.59 | 96,687 | -0.57(-0.93%) |
Apr 17, 2014 | 60.46 | 61.16 | 61.16 | 61.16 | 121,700 | +0.32(+0.53%) |
Apr 16, 2014 | 59.29 | 61.09 | 59.27 | 60.84 | 124,792 | +1.85(+3.14%) |
Apr 15, 2014 | 58.61 | 59.24 | 57.76 | 58.99 | 96,191 | +0.72(+1.24%) |
Apr 14, 2014 | 59.46 | 60.03 | 57.60 | 58.27 | 185,044 | -0.57(-0.97%) |
Apr 11, 2014 | 58.31 | 59.45 | 57.66 | 58.84 | 120,797 | -0.08(-0.14%) |
Apr 10, 2014 | 60.86 | 61.06 | 58.65 | 58.92 | 140,026 | -2.10(-3.44%) |
Apr 09, 2014 | 60.34 | 61.09 | 59.82 | 61.02 | 84,158 | +0.80(+1.33%) |
Apr 08, 2014 | 60.32 | 61.36 | 59.72 | 60.22 | 91,481 | -0.22(-0.36%) |
Apr 07, 2014 | 60.97 | 61.96 | 59.46 | 60.44 | 130,732 | -0.82(-1.34%) |
Apr 04, 2014 | 62.90 | 62.90 | 60.98 | 61.26 | 122,235 | -1.20(-1.92%) |
Apr 03, 2014 | 63.60 | 64.11 | 61.91 | 62.46 | 99,734 | -0.91(-1.44%) |
Apr 02, 2014 | 61.34 | 63.72 | 61.12 | 63.37 | 167,199 | +2.36(+3.87%) |
Apr 01, 2014 | 60.11 | 61.85 | 60.11 | 61.01 | 307,142 | +1.15(+1.92%) |
Mar 31, 2014 | 59.54 | 60.47 | 59.20 | 59.86 | 125,334 | +0.72(+1.22%) |
Mar 28, 2014 | 59.24 | 59.71 | 58.87 | 59.14 | 246,658 | -0.31(-0.52%) |
Mar 27, 2014 | 60.31 | 61.17 | 59.05 | 59.45 | 135,756 | -0.69(-1.15%) |
Mar 26, 2014 | 62.40 | 62.73 | 60.12 | 60.14 | 156,021 | -1.79(-2.89%) |
Mar 25, 2014 | 62.63 | 63.28 | 61.90 | 61.93 | 111,839 | -0.28(-0.45%) |
Mar 24, 2014 | 62.59 | 63.18 | 60.85 | 62.21 | 276,091 | -0.45(-0.72%) |
Mar 21, 2014 | 64.00 | 64.00 | 62.54 | 62.66 | 209,372 | -1.58(-2.46%) |
Mar 20, 2014 | 63.88 | 64.55 | 63.84 | 64.24 | 88,338 | +0.08(+0.12%) |
Mar 19, 2014 | 64.13 | 65.16 | 63.76 | 64.16 | 114,635 | -0.39(-0.60%) |
Mar 18, 2014 | 64.33 | 64.72 | 63.95 | 64.55 | 101,459 | +0.34(+0.53%) |
Mar 17, 2014 | 63.63 | 64.48 | 63.06 | 64.21 | 116,962 | +1.07(+1.69%) |
Mar 14, 2014 | 62.17 | 63.45 | 62.17 | 63.14 | 84,164 | +0.63(+1.01%) |
Mar 13, 2014 | 62.86 | 63.38 | 61.64 | 62.51 | 129,799 | -0.23(-0.37%) |
Mar 12, 2014 | 63.09 | 63.48 | 62.50 | 62.74 | 111,116 | -0.79(-1.24%) |
Mar 11, 2014 | 64.68 | 65.02 | 63.23 | 63.53 | 168,962 | -1.26(-1.94%) |
Mar 10, 2014 | 65.00 | 66.78 | 63.19 | 64.79 | 356,093 | -0.05(-0.08%) |
Mar 07, 2014 | 65.41 | 65.41 | 64.16 | 64.84 | 110,013 | +0.02(+0.03%) |
Mar 06, 2014 | 64.41 | 65.15 | 64.41 | 64.82 | 170,731 | +0.58(+0.90%) |
Mar 05, 2014 | 62.88 | 64.39 | 62.42 | 64.24 | 181,778 | +1.16(+1.84%) |
Mar 04, 2014 | 61.93 | 63.65 | 61.93 | 63.08 | 224,482 | +1.75(+2.85%) |
Mar 03, 2014 | 61.00 | 61.66 | 59.90 | 61.33 | 125,981 | -0.14(-0.23%) |
Feb 28, 2014 | 61.72 | 62.31 | 60.77 | 61.47 | 148,749 | -0.10(-0.16%) |
Feb 27, 2014 | 62.17 | 62.55 | 61.15 | 61.57 | 122,904 | -0.67(-1.08%) |
Feb 26, 2014 | 61.98 | 62.71 | 61.55 | 62.24 | 130,620 | +0.45(+0.73%) |
Feb 25, 2014 | 62.47 | 62.50 | 61.58 | 61.79 | 177,368 | -0.65(-1.04%) |
Feb 24, 2014 | 62.91 | 63.03 | 62.32 | 62.44 | 190,140 | -0.06(-0.10%) |
Feb 21, 2014 | 62.53 | 62.60 | 61.72 | 62.50 | 198,121 | +0.29(+0.47%) |
Feb 20, 2014 | 61.45 | 62.34 | 61.11 | 62.21 | 150,687 | +0.81(+1.32%) |
Feb 19, 2014 | 60.51 | 63.22 | 60.33 | 61.40 | 544,296 | +1.05(+1.74%) |
Feb 18, 2014 | 59.59 | 60.39 | 59.40 | 60.35 | 175,067 | +1.02(+1.72%) |
Feb 14, 2014 | 59.33 | 59.33 | 59.33 | 59.33 | 189,500 | +0.10(+0.17%) |
Feb 13, 2014 | 58.51 | 59.29 | 58.28 | 59.23 | 271,489 | +0.39(+0.66%) |
Feb 12, 2014 | 59.00 | 59.28 | 58.66 | 58.84 | 313,832 | -0.04(-0.07%) |
Feb 11, 2014 | 59.46 | 59.64 | 58.48 | 58.88 | 257,782 | -0.58(-0.98%) |
Feb 10, 2014 | 58.46 | 59.55 | 57.98 | 59.46 | 219,448 | +0.75(+1.28%) |
Feb 07, 2014 | 58.26 | 59.30 | 57.99 | 58.71 | 259,848 | +0.84(+1.45%) |
Feb 06, 2014 | 57.58 | 58.20 | 57.17 | 57.87 | 201,311 | +0.47(+0.82%) |
Feb 05, 2014 | 57.70 | 58.03 | 56.12 | 57.40 | 128,332 | -0.40(-0.69%) |
Feb 04, 2014 | 57.73 | 58.19 | 56.50 | 57.80 | 227,111 | +0.34(+0.59%) |