Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.65 | 58.23 | 57.39 | 58.18 | 1,786,077 | +0.23(+0.40%) |
Apr 29, 2014 | 57.85 | 58.16 | 57.56 | 57.94 | 1,536,036 | +0.57(+1.00%) |
Apr 28, 2014 | 57.68 | 58.18 | 56.45 | 57.37 | 2,431,099 | -0.26(-0.44%) |
Apr 25, 2014 | 58.52 | 58.65 | 57.24 | 57.62 | 2,853,800 | -0.33(-0.57%) |
Apr 24, 2014 | 58.57 | 59.82 | 57.83 | 57.96 | 3,270,261 | +0.45(+0.79%) |
Apr 23, 2014 | 58.77 | 59.01 | 57.16 | 57.50 | 2,220,186 | -0.03(-0.05%) |
Apr 22, 2014 | 57.10 | 57.76 | 57.01 | 57.53 | 1,871,574 | +0.43(+0.76%) |
Apr 21, 2014 | 57.26 | 57.37 | 56.93 | 57.10 | 1,114,777 | -0.01(-0.02%) |
Apr 17, 2014 | 57.03 | 57.11 | 57.11 | 57.11 | 2,457,402 | +0.21(+0.36%) |
Apr 16, 2014 | 56.79 | 57.16 | 56.29 | 56.91 | 2,135,457 | +0.77(+1.38%) |
Apr 15, 2014 | 55.31 | 56.16 | 54.97 | 56.14 | 3,031,523 | +0.89(+1.62%) |
Apr 14, 2014 | 55.22 | 55.46 | 54.72 | 55.24 | 1,776,560 | +0.52(+0.96%) |
Apr 11, 2014 | 54.93 | 55.04 | 54.37 | 54.72 | 2,667,030 | -0.61(-1.11%) |
Apr 10, 2014 | 56.65 | 57.01 | 55.26 | 55.33 | 2,607,682 | -1.24(-2.20%) |
Apr 09, 2014 | 56.53 | 56.67 | 56.31 | 56.58 | 2,712,347 | +0.20(+0.35%) |
Apr 08, 2014 | 56.40 | 56.58 | 56.03 | 56.38 | 2,699,852 | +0.06(+0.11%) |
Apr 07, 2014 | 57.75 | 58.30 | 56.26 | 56.31 | 2,611,301 | -1.47(-2.55%) |
Apr 04, 2014 | 59.44 | 59.44 | 57.68 | 57.79 | 1,693,590 | -1.36(-2.30%) |
Apr 03, 2014 | 59.65 | 60.02 | 58.77 | 59.15 | 1,182,057 | -0.32(-0.54%) |
Apr 02, 2014 | 59.29 | 59.56 | 58.91 | 59.47 | 1,319,376 | +0.54(+0.91%) |
Apr 01, 2014 | 58.81 | 59.13 | 58.47 | 58.93 | 2,073,236 | +0.59(+1.02%) |
Mar 31, 2014 | 58.36 | 58.87 | 58.17 | 58.33 | 1,595,435 | +0.48(+0.83%) |
Mar 28, 2014 | 57.50 | 58.47 | 57.11 | 57.85 | 1,294,921 | +0.47(+0.83%) |
Mar 27, 2014 | 57.62 | 57.92 | 57.16 | 57.38 | 2,106,875 | -0.35(-0.61%) |
Mar 26, 2014 | 58.65 | 58.83 | 57.72 | 57.73 | 1,562,513 | -0.64(-1.09%) |
Mar 25, 2014 | 58.82 | 59.34 | 57.79 | 58.37 | 1,443,374 | +0.06(+0.11%) |
Mar 24, 2014 | 58.90 | 59.15 | 58.04 | 58.30 | 1,645,036 | -0.43(-0.74%) |
Mar 21, 2014 | 59.21 | 59.78 | 58.44 | 58.74 | 4,573,945 | +0.28(+0.48%) |
Mar 20, 2014 | 57.26 | 58.55 | 57.13 | 58.45 | 2,995,401 | +1.13(+1.96%) |
Mar 19, 2014 | 57.88 | 58.08 | 57.08 | 57.33 | 2,126,557 | -0.57(-0.98%) |
Mar 18, 2014 | 57.79 | 58.16 | 57.53 | 57.89 | 1,343,132 | +0.11(+0.18%) |
Mar 17, 2014 | 57.45 | 58.06 | 57.30 | 57.79 | 1,405,811 | +0.92(+1.62%) |
Mar 14, 2014 | 57.24 | 57.89 | 56.63 | 56.87 | 2,076,569 | -0.34(-0.59%) |
Mar 13, 2014 | 58.35 | 58.85 | 56.97 | 57.21 | 1,883,082 | -0.76(-1.31%) |
Mar 12, 2014 | 58.04 | 58.25 | 57.51 | 57.96 | 2,100,962 | -0.30(-0.52%) |
Mar 11, 2014 | 59.11 | 59.15 | 58.09 | 58.27 | 1,959,728 | -0.71(-1.21%) |
Mar 10, 2014 | 58.74 | 58.99 | 58.28 | 58.98 | 1,840,004 | +0.50(+0.86%) |
Mar 07, 2014 | 58.43 | 58.96 | 58.01 | 58.48 | 1,677,282 | +0.44(+0.76%) |
Mar 06, 2014 | 57.18 | 58.44 | 57.18 | 58.04 | 2,054,859 | +0.58(+1.02%) |
Mar 05, 2014 | 57.58 | 57.68 | 57.29 | 57.45 | 1,339,316 | -0.10(-0.17%) |
Mar 04, 2014 | 57.06 | 57.67 | 56.85 | 57.55 | 1,510,438 | +1.30(+2.32%) |
Mar 03, 2014 | 56.44 | 56.57 | 55.82 | 56.25 | 1,740,210 | -0.94(-1.65%) |
Feb 28, 2014 | 56.76 | 57.56 | 56.45 | 57.19 | 2,144,517 | +0.53(+0.93%) |
Feb 27, 2014 | 55.92 | 56.79 | 55.58 | 56.66 | 1,656,364 | +0.63(+1.13%) |
Feb 26, 2014 | 56.44 | 56.79 | 55.87 | 56.03 | 1,863,920 | -0.41(-0.72%) |
Feb 25, 2014 | 57.02 | 57.11 | 56.38 | 56.44 | 1,322,535 | -0.54(-0.94%) |
Feb 24, 2014 | 56.41 | 57.35 | 56.37 | 56.97 | 1,429,869 | +0.61(+1.07%) |
Feb 21, 2014 | 56.56 | 56.83 | 56.16 | 56.37 | 1,242,372 | -0.07(-0.12%) |
Feb 20, 2014 | 56.53 | 56.69 | 55.88 | 56.44 | 1,207,988 | +0.15(+0.26%) |
Feb 19, 2014 | 56.47 | 57.43 | 56.23 | 56.29 | 1,439,898 | -0.54(-0.95%) |
Feb 18, 2014 | 56.85 | 57.12 | 56.44 | 56.83 | 1,243,964 | -0.12(-0.21%) |
Feb 14, 2014 | 56.78 | 56.95 | 56.95 | 56.95 | 1,560,218 | +0.15(+0.26%) |
Feb 13, 2014 | 56.51 | 56.99 | 56.08 | 56.80 | 1,532,395 | -0.06(-0.11%) |
Feb 12, 2014 | 56.42 | 57.12 | 56.30 | 56.87 | 2,155,024 | +0.37(+0.66%) |
Feb 11, 2014 | 55.89 | 56.73 | 55.67 | 56.49 | 1,763,556 | +0.51(+0.92%) |
Feb 10, 2014 | 55.99 | 56.18 | 55.54 | 55.98 | 1,891,626 | +0.08(+0.14%) |
Feb 07, 2014 | 55.03 | 56.04 | 54.63 | 55.90 | 2,948,649 | +1.35(+2.48%) |
Feb 06, 2014 | 54.25 | 54.63 | 54.18 | 54.55 | 1,414,750 | +0.44(+0.81%) |
Feb 05, 2014 | 54.46 | 54.86 | 53.75 | 54.11 | 2,143,616 | -0.62(-1.13%) |
Feb 04, 2014 | 53.70 | 55.34 | 53.41 | 54.73 | 3,235,040 | +1.42(+2.66%) |