Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.32 | 60.59 | 60.21 | 60.41 | 2,235,378 | +0.02(+0.03%) |
Apr 29, 2014 | 60.21 | 60.45 | 59.66 | 60.39 | 1,901,361 | +0.29(+0.49%) |
Apr 28, 2014 | 61.03 | 61.06 | 59.13 | 60.10 | 3,162,727 | -0.58(-0.95%) |
Apr 25, 2014 | 60.51 | 60.76 | 60.15 | 60.68 | 2,966,695 | -0.09(-0.15%) |
Apr 24, 2014 | 61.55 | 61.64 | 60.57 | 60.77 | 2,207,896 | -0.28(-0.45%) |
Apr 23, 2014 | 61.48 | 61.76 | 61.00 | 61.04 | 2,282,888 | -0.24(-0.38%) |
Apr 22, 2014 | 59.78 | 61.38 | 59.74 | 61.28 | 2,845,480 | +1.50(+2.51%) |
Apr 21, 2014 | 60.00 | 60.27 | 59.41 | 59.78 | 2,106,272 | +0.05(+0.09%) |
Apr 17, 2014 | 58.64 | 59.73 | 59.73 | 59.73 | 4,649,780 | +1.61(+2.78%) |
Apr 16, 2014 | 58.48 | 58.71 | 57.82 | 58.11 | 2,970,893 | +0.21(+0.36%) |
Apr 15, 2014 | 57.61 | 57.96 | 56.90 | 57.90 | 2,393,576 | +0.44(+0.76%) |
Apr 14, 2014 | 57.30 | 58.10 | 56.97 | 57.47 | 1,767,773 | +0.48(+0.84%) |
Apr 11, 2014 | 57.03 | 57.76 | 56.90 | 56.99 | 1,791,549 | -0.45(-0.79%) |
Apr 10, 2014 | 58.75 | 59.05 | 57.34 | 57.44 | 1,875,788 | -1.39(-2.37%) |
Apr 09, 2014 | 58.31 | 58.87 | 57.87 | 58.83 | 2,085,629 | +0.83(+1.43%) |
Apr 08, 2014 | 57.63 | 58.17 | 57.30 | 58.01 | 1,822,131 | +0.48(+0.83%) |
Apr 07, 2014 | 58.97 | 59.16 | 57.44 | 57.53 | 3,126,260 | -1.08(-1.84%) |
Apr 04, 2014 | 60.10 | 60.18 | 58.14 | 58.61 | 5,041,476 | -2.00(-3.30%) |
Apr 03, 2014 | 60.69 | 61.35 | 60.24 | 60.61 | 2,201,498 | +0.13(+0.21%) |
Apr 02, 2014 | 60.13 | 60.75 | 59.86 | 60.48 | 2,001,383 | +0.30(+0.49%) |
Apr 01, 2014 | 59.77 | 60.22 | 59.54 | 60.18 | 1,633,513 | +0.59(+0.99%) |
Mar 31, 2014 | 59.09 | 59.65 | 58.86 | 59.59 | 1,320,785 | +0.74(+1.25%) |
Mar 28, 2014 | 58.77 | 59.38 | 58.62 | 58.85 | 1,196,364 | +0.15(+0.25%) |
Mar 27, 2014 | 59.18 | 59.18 | 58.19 | 58.70 | 1,777,949 | -0.47(-0.80%) |
Mar 26, 2014 | 60.12 | 60.26 | 59.18 | 59.18 | 1,323,713 | -0.66(-1.11%) |
Mar 25, 2014 | 60.41 | 60.71 | 59.80 | 59.84 | 1,598,270 | -0.18(-0.30%) |
Mar 24, 2014 | 60.76 | 60.90 | 59.76 | 60.02 | 1,717,987 | -0.56(-0.92%) |
Mar 21, 2014 | 61.65 | 61.65 | 60.40 | 60.58 | 3,396,228 | -0.52(-0.85%) |
Mar 20, 2014 | 60.85 | 61.24 | 60.51 | 61.10 | 1,573,491 | -0.03(-0.05%) |
Mar 19, 2014 | 61.97 | 62.23 | 60.79 | 61.13 | 2,165,196 | -0.78(-1.25%) |
Mar 18, 2014 | 61.80 | 62.15 | 61.66 | 61.91 | 1,505,996 | +0.18(+0.28%) |
Mar 17, 2014 | 61.30 | 62.08 | 61.30 | 61.73 | 1,326,558 | +0.65(+1.06%) |
Mar 14, 2014 | 61.06 | 61.70 | 60.83 | 61.08 | 1,683,544 | -0.03(-0.05%) |
Mar 13, 2014 | 61.97 | 62.32 | 60.99 | 61.12 | 1,564,466 | -0.62(-1.00%) |
Mar 12, 2014 | 61.66 | 61.94 | 61.44 | 61.74 | 2,006,892 | -0.22(-0.36%) |
Mar 11, 2014 | 62.35 | 62.56 | 61.91 | 61.96 | 1,779,064 | -0.34(-0.54%) |
Mar 10, 2014 | 62.21 | 62.53 | 61.84 | 62.30 | 1,870,326 | -0.18(-0.30%) |
Mar 07, 2014 | 61.84 | 63.06 | 61.70 | 62.48 | 4,438,285 | +1.12(+1.83%) |
Mar 06, 2014 | 61.45 | 61.93 | 61.11 | 61.36 | 1,998,234 | -0.08(-0.14%) |
Mar 05, 2014 | 61.39 | 61.60 | 61.15 | 61.45 | 1,970,276 | +0.03(+0.05%) |
Mar 04, 2014 | 61.12 | 61.48 | 60.48 | 61.41 | 2,116,141 | +1.11(+1.84%) |
Mar 03, 2014 | 60.01 | 60.51 | 59.73 | 60.30 | 1,853,606 | -0.30(-0.49%) |
Feb 28, 2014 | 60.10 | 60.91 | 59.82 | 60.60 | 2,982,485 | +0.50(+0.83%) |
Feb 27, 2014 | 59.75 | 60.30 | 59.61 | 60.10 | 2,100,327 | +0.24(+0.41%) |
Feb 26, 2014 | 59.57 | 60.28 | 59.49 | 59.85 | 2,376,674 | +0.36(+0.60%) |
Feb 25, 2014 | 58.59 | 59.90 | 58.42 | 59.49 | 3,236,160 | +0.86(+1.46%) |
Feb 24, 2014 | 58.63 | 59.65 | 58.35 | 58.64 | 3,171,897 | +0.28(+0.49%) |
Feb 21, 2014 | 58.20 | 58.67 | 58.02 | 58.35 | 2,437,294 | +0.06(+0.10%) |
Feb 20, 2014 | 58.43 | 58.75 | 58.04 | 58.30 | 2,772,932 | +0.10(+0.17%) |
Feb 19, 2014 | 57.57 | 58.71 | 57.50 | 58.20 | 3,413,893 | +0.49(+0.85%) |
Feb 18, 2014 | 57.58 | 57.95 | 57.52 | 57.71 | 2,460,221 | +0.09(+0.15%) |
Feb 14, 2014 | 57.20 | 57.63 | 57.63 | 57.63 | 2,457,577 | +0.23(+0.39%) |
Feb 13, 2014 | 56.00 | 57.44 | 55.78 | 57.40 | 3,474,705 | +1.08(+1.92%) |
Feb 12, 2014 | 55.63 | 56.80 | 55.53 | 56.32 | 3,882,654 | +1.03(+1.86%) |
Feb 11, 2014 | 55.20 | 55.51 | 54.80 | 55.29 | 2,200,660 | +0.32(+0.59%) |
Feb 10, 2014 | 54.66 | 55.16 | 54.51 | 54.97 | 1,919,106 | -0.06(-0.12%) |
Feb 07, 2014 | 53.68 | 55.08 | 53.68 | 55.03 | 3,090,085 | +1.02(+1.88%) |
Feb 06, 2014 | 53.17 | 54.03 | 52.89 | 54.01 | 3,551,531 | +1.08(+2.04%) |
Feb 05, 2014 | 53.28 | 53.54 | 52.54 | 52.93 | 4,136,019 | -0.71(-1.32%) |
Feb 04, 2014 | 53.43 | 54.09 | 53.19 | 53.64 | 2,399,797 | +0.32(+0.61%) |