Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.11 | 58.51 | 56.88 | 58.35 | 7,129,843 | +0.38(+0.65%) |
Apr 29, 2014 | 55.25 | 58.17 | 55.11 | 57.97 | 12,163,446 | +3.12(+5.69%) |
Apr 28, 2014 | 56.66 | 57.30 | 53.84 | 54.86 | 18,324,666 | -1.92(-3.39%) |
Apr 25, 2014 | 58.61 | 58.61 | 55.84 | 56.78 | 16,729,181 | -1.83(-3.12%) |
Apr 24, 2014 | 58.69 | 58.94 | 57.41 | 58.61 | 8,390,824 | +1.13(+1.96%) |
Apr 23, 2014 | 59.18 | 59.18 | 57.19 | 57.48 | 7,125,794 | -1.56(-2.64%) |
Apr 22, 2014 | 57.41 | 59.21 | 56.96 | 59.04 | 10,453,671 | +3.19(+5.72%) |
Apr 21, 2014 | 56.52 | 56.52 | 55.47 | 55.84 | 5,522,013 | -0.54(-0.95%) |
Apr 17, 2014 | 56.01 | 56.38 | 56.38 | 56.38 | 5,673,966 | +0.05(+0.09%) |
Apr 16, 2014 | 54.67 | 56.33 | 54.55 | 56.33 | 8,642,187 | +2.37(+4.39%) |
Apr 15, 2014 | 55.08 | 55.08 | 52.42 | 53.96 | 12,584,868 | -1.09(-1.98%) |
Apr 14, 2014 | 55.38 | 56.34 | 54.35 | 55.05 | 6,032,099 | +0.03(+0.05%) |
Apr 11, 2014 | 54.56 | 56.22 | 54.36 | 55.02 | 5,978,235 | -0.77(-1.37%) |
Apr 10, 2014 | 57.95 | 58.44 | 55.47 | 55.79 | 8,825,419 | -1.45(-2.53%) |
Apr 09, 2014 | 57.66 | 57.70 | 56.59 | 57.24 | 7,651,798 | +0.75(+1.33%) |
Apr 08, 2014 | 55.50 | 56.55 | 54.72 | 56.49 | 9,384,253 | +0.99(+1.78%) |
Apr 07, 2014 | 56.83 | 56.85 | 54.78 | 55.50 | 13,093,553 | -2.25(-3.89%) |
Apr 04, 2014 | 61.05 | 61.13 | 57.34 | 57.75 | 9,431,853 | -2.34(-3.89%) |
Apr 03, 2014 | 61.13 | 61.48 | 59.74 | 60.08 | 5,661,963 | -1.03(-1.68%) |
Apr 02, 2014 | 61.28 | 61.50 | 60.62 | 61.11 | 4,269,011 | +0.09(+0.15%) |
Apr 01, 2014 | 59.57 | 62.12 | 60.73 | 61.02 | 9,204,980 | +1.45(+2.44%) |
Mar 31, 2014 | 58.45 | 59.77 | 58.45 | 59.57 | 8,890,571 | +1.87(+3.23%) |
Mar 28, 2014 | 57.34 | 58.20 | 57.04 | 57.70 | 7,193,664 | +0.71(+1.24%) |
Mar 27, 2014 | 56.90 | 57.15 | 55.09 | 56.99 | 10,115,307 | +0.01(+0.03%) |
Mar 26, 2014 | 58.37 | 58.37 | 56.95 | 56.98 | 7,558,741 | -1.13(-1.94%) |
Mar 25, 2014 | 59.60 | 59.97 | 58.09 | 58.11 | 6,835,506 | -1.17(-1.98%) |
Mar 24, 2014 | 60.56 | 60.62 | 58.28 | 59.28 | 5,738,901 | -0.76(-1.27%) |
Mar 21, 2014 | 60.22 | 60.88 | 59.55 | 60.04 | 5,274,581 | +0.00(+0.00%) |
Mar 20, 2014 | 60.05 | 60.64 | 59.36 | 60.04 | 5,410,169 | -0.30(-0.50%) |
Mar 19, 2014 | 61.39 | 61.59 | 59.91 | 60.34 | 4,986,886 | -0.91(-1.48%) |
Mar 18, 2014 | 61.32 | 61.89 | 60.93 | 61.25 | 5,263,109 | -0.22(-0.36%) |
Mar 17, 2014 | 60.50 | 61.62 | 60.49 | 61.47 | 6,805,814 | +1.18(+1.96%) |
Mar 14, 2014 | 59.77 | 60.65 | 59.36 | 60.29 | 8,363,781 | +0.04(+0.07%) |
Mar 13, 2014 | 62.41 | 62.45 | 59.81 | 60.24 | 7,844,443 | -2.15(-3.44%) |
Mar 12, 2014 | 61.72 | 62.67 | 60.98 | 62.39 | 5,201,792 | +0.54(+0.87%) |
Mar 11, 2014 | 62.82 | 63.62 | 61.64 | 61.86 | 5,673,525 | -0.82(-1.31%) |
Mar 10, 2014 | 63.56 | 63.84 | 62.24 | 62.68 | 5,299,515 | -1.11(-1.75%) |
Mar 07, 2014 | 64.48 | 64.71 | 63.48 | 63.79 | 4,225,127 | -0.57(-0.89%) |
Mar 06, 2014 | 63.96 | 64.54 | 63.85 | 64.36 | 3,612,443 | +0.43(+0.68%) |
Mar 05, 2014 | 63.88 | 64.53 | 63.51 | 63.93 | 4,934,134 | +0.08(+0.13%) |
Mar 04, 2014 | 63.51 | 64.08 | 63.43 | 63.85 | 5,658,158 | +0.84(+1.33%) |
Mar 03, 2014 | 61.01 | 63.21 | 60.90 | 63.02 | 6,195,083 | +0.53(+0.84%) |
Feb 28, 2014 | 62.41 | 62.66 | 61.85 | 62.49 | 5,213,342 | +0.09(+0.14%) |
Feb 27, 2014 | 61.01 | 62.93 | 61.01 | 62.40 | 6,287,447 | +1.44(+2.37%) |
Feb 26, 2014 | 61.39 | 61.92 | 60.74 | 60.96 | 4,132,743 | -0.10(-0.16%) |
Feb 25, 2014 | 61.87 | 62.30 | 60.75 | 61.05 | 6,429,334 | -0.82(-1.33%) |
Feb 24, 2014 | 59.74 | 62.54 | 59.29 | 61.87 | 10,948,360 | +2.58(+4.35%) |
Feb 21, 2014 | 59.19 | 59.61 | 58.68 | 59.29 | 4,961,883 | +0.22(+0.37%) |
Feb 20, 2014 | 58.44 | 59.52 | 58.21 | 59.07 | 4,968,014 | +0.66(+1.13%) |
Feb 19, 2014 | 58.88 | 59.15 | 58.22 | 58.41 | 6,089,078 | -0.77(-1.30%) |
Feb 18, 2014 | 58.64 | 59.47 | 58.41 | 59.18 | 6,889,520 | +0.43(+0.74%) |
Feb 14, 2014 | 57.83 | 58.75 | 58.75 | 58.75 | 6,233,504 | +1.00(+1.73%) |
Feb 13, 2014 | 56.99 | 58.15 | 56.89 | 57.75 | 6,059,607 | +0.01(+0.01%) |
Feb 12, 2014 | 57.56 | 58.10 | 57.17 | 57.74 | 6,043,349 | +0.34(+0.59%) |
Feb 11, 2014 | 56.15 | 57.68 | 56.15 | 57.41 | 7,656,458 | +1.67(+3.00%) |
Feb 10, 2014 | 56.29 | 56.47 | 55.56 | 55.74 | 5,441,938 | -0.68(-1.21%) |
Feb 07, 2014 | 55.76 | 56.57 | 55.45 | 56.42 | 4,649,560 | +0.51(+0.90%) |
Feb 06, 2014 | 55.04 | 56.09 | 55.04 | 55.91 | 6,561,969 | +1.69(+3.11%) |
Feb 05, 2014 | 52.22 | 55.02 | 50.69 | 54.23 | 15,671,353 | -0.77(-1.40%) |
Feb 04, 2014 | 54.79 | 55.49 | 54.48 | 55.00 | 5,511,455 | +0.38(+0.70%) |