Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.35 | 68.07 | 66.37 | 67.95 | 263,487 | +0.59(+0.88%) |
Apr 29, 2014 | 66.52 | 67.57 | 65.70 | 67.36 | 479,979 | +1.08(+1.63%) |
Apr 28, 2014 | 65.84 | 66.77 | 64.32 | 66.28 | 564,371 | +0.90(+1.37%) |
Apr 25, 2014 | 65.19 | 65.40 | 64.10 | 65.38 | 386,568 | +0.03(+0.04%) |
Apr 24, 2014 | 65.62 | 65.87 | 62.46 | 65.36 | 619,190 | +1.22(+1.90%) |
Apr 23, 2014 | 62.38 | 64.50 | 62.38 | 64.14 | 399,404 | +1.88(+3.01%) |
Apr 22, 2014 | 62.31 | 62.38 | 61.61 | 62.26 | 229,426 | +0.06(+0.10%) |
Apr 21, 2014 | 62.49 | 62.76 | 61.66 | 62.20 | 134,621 | -0.34(-0.54%) |
Apr 17, 2014 | 61.84 | 62.54 | 62.54 | 62.54 | 208,888 | +0.78(+1.26%) |
Apr 16, 2014 | 62.03 | 62.23 | 61.25 | 61.76 | 135,269 | +0.47(+0.76%) |
Apr 15, 2014 | 60.23 | 61.57 | 59.69 | 61.29 | 312,766 | +1.12(+1.85%) |
Apr 14, 2014 | 60.13 | 61.35 | 59.46 | 60.18 | 237,726 | +0.94(+1.59%) |
Apr 11, 2014 | 59.71 | 60.41 | 58.89 | 59.24 | 255,886 | -1.51(-2.48%) |
Apr 10, 2014 | 62.46 | 62.60 | 60.68 | 60.75 | 246,720 | -1.56(-2.51%) |
Apr 09, 2014 | 60.98 | 62.54 | 60.66 | 62.31 | 226,954 | +1.58(+2.61%) |
Apr 08, 2014 | 60.11 | 61.19 | 59.79 | 60.73 | 303,431 | +0.63(+1.05%) |
Apr 07, 2014 | 61.79 | 62.36 | 59.42 | 60.10 | 324,990 | -2.20(-3.54%) |
Apr 04, 2014 | 64.57 | 64.84 | 61.73 | 62.30 | 212,479 | -1.88(-2.92%) |
Apr 03, 2014 | 64.04 | 64.67 | 63.95 | 64.18 | 314,221 | +0.36(+0.56%) |
Apr 02, 2014 | 62.53 | 64.05 | 62.36 | 63.82 | 271,723 | +1.34(+2.14%) |
Apr 01, 2014 | 61.07 | 62.52 | 61.07 | 62.48 | 218,778 | +1.68(+2.77%) |
Mar 31, 2014 | 59.69 | 61.04 | 59.30 | 60.80 | 329,603 | +1.52(+2.56%) |
Mar 28, 2014 | 58.54 | 60.49 | 58.59 | 59.28 | 256,989 | +0.74(+1.27%) |
Mar 27, 2014 | 59.57 | 59.85 | 58.15 | 58.54 | 249,234 | -1.11(-1.86%) |
Mar 26, 2014 | 60.70 | 61.33 | 59.14 | 59.65 | 264,632 | -0.67(-1.11%) |
Mar 25, 2014 | 61.78 | 62.30 | 59.85 | 60.32 | 254,918 | -1.17(-1.90%) |
Mar 24, 2014 | 62.21 | 62.41 | 60.86 | 61.49 | 309,483 | -0.24(-0.39%) |
Mar 21, 2014 | 60.94 | 62.39 | 60.55 | 61.72 | 275,280 | +1.19(+1.96%) |
Mar 20, 2014 | 60.08 | 60.97 | 59.73 | 60.54 | 153,787 | +0.16(+0.27%) |
Mar 19, 2014 | 60.97 | 60.97 | 59.72 | 60.37 | 136,162 | -0.46(-0.75%) |
Mar 18, 2014 | 60.34 | 61.16 | 60.29 | 60.83 | 143,801 | +0.56(+0.93%) |
Mar 17, 2014 | 60.18 | 60.75 | 59.62 | 60.27 | 186,215 | +0.57(+0.95%) |
Mar 14, 2014 | 59.07 | 59.86 | 58.59 | 59.70 | 159,705 | +0.41(+0.69%) |
Mar 13, 2014 | 61.40 | 61.64 | 58.92 | 59.29 | 271,441 | -2.15(-3.50%) |
Mar 12, 2014 | 60.65 | 62.06 | 60.61 | 61.44 | 279,907 | +0.20(+0.33%) |
Mar 11, 2014 | 62.11 | 62.72 | 60.95 | 61.24 | 317,925 | -1.01(-1.62%) |
Mar 10, 2014 | 61.39 | 62.26 | 60.90 | 62.25 | 354,171 | +0.91(+1.48%) |
Mar 07, 2014 | 61.60 | 62.19 | 60.98 | 61.34 | 278,320 | +0.46(+0.75%) |
Mar 06, 2014 | 60.17 | 60.99 | 60.01 | 60.88 | 369,183 | +0.70(+1.16%) |
Mar 05, 2014 | 60.27 | 60.78 | 59.58 | 60.19 | 351,260 | +0.12(+0.20%) |
Mar 04, 2014 | 57.30 | 60.30 | 57.30 | 60.07 | 531,176 | +3.29(+5.79%) |
Mar 03, 2014 | 57.55 | 58.12 | 56.49 | 56.78 | 301,881 | -1.12(-1.94%) |
Feb 28, 2014 | 57.80 | 58.05 | 57.52 | 57.90 | 352,669 | +0.29(+0.51%) |
Feb 27, 2014 | 56.63 | 57.74 | 56.28 | 57.61 | 264,969 | +0.89(+1.58%) |
Feb 26, 2014 | 57.48 | 58.03 | 56.27 | 56.72 | 283,589 | +0.20(+0.36%) |
Feb 25, 2014 | 55.27 | 57.06 | 55.16 | 56.52 | 432,792 | +1.27(+2.30%) |
Feb 24, 2014 | 54.19 | 55.85 | 54.09 | 55.25 | 552,884 | +0.02(+0.03%) |
Feb 21, 2014 | 56.06 | 56.06 | 55.09 | 55.23 | 392,315 | -0.77(-1.37%) |
Feb 20, 2014 | 57.18 | 57.18 | 55.17 | 56.00 | 884,671 | -1.10(-1.93%) |
Feb 19, 2014 | 54.78 | 58.97 | 54.03 | 57.10 | 1,093,029 | +3.24(+6.02%) |
Feb 18, 2014 | 53.87 | 54.25 | 53.18 | 53.86 | 811,555 | +0.29(+0.55%) |
Feb 14, 2014 | 52.91 | 53.57 | 53.57 | 53.57 | 499,762 | +0.58(+1.09%) |
Feb 13, 2014 | 51.33 | 53.15 | 50.98 | 52.99 | 398,191 | +1.32(+2.56%) |
Feb 12, 2014 | 52.51 | 52.93 | 51.25 | 51.67 | 254,785 | -0.86(-1.63%) |
Feb 11, 2014 | 52.60 | 53.12 | 52.22 | 52.53 | 220,819 | -0.14(-0.26%) |
Feb 10, 2014 | 53.27 | 53.71 | 52.62 | 52.66 | 358,094 | -0.48(-0.91%) |
Feb 07, 2014 | 53.45 | 54.18 | 52.68 | 53.15 | 376,502 | +0.07(+0.14%) |
Feb 06, 2014 | 50.61 | 53.49 | 50.52 | 53.07 | 660,389 | +2.89(+5.77%) |
Feb 05, 2014 | 51.29 | 51.60 | 49.59 | 50.18 | 441,017 | -1.41(-2.73%) |
Feb 04, 2014 | 49.46 | 52.32 | 49.45 | 51.59 | 559,690 | +2.13(+4.30%) |