Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 61.75 | 62.28 | 61.67 | 62.14 | 3,118,037 | +0.46(+0.74%) |
Apr 29, 2014 | 61.77 | 62.12 | 61.55 | 61.68 | 2,252,904 | +0.34(+0.55%) |
Apr 28, 2014 | 62.19 | 62.25 | 61.03 | 61.34 | 3,582,113 | -0.67(-1.08%) |
Apr 25, 2014 | 62.32 | 62.65 | 61.89 | 62.01 | 2,417,646 | -0.29(-0.46%) |
Apr 24, 2014 | 62.88 | 62.92 | 62.14 | 62.30 | 2,320,503 | -0.35(-0.55%) |
Apr 23, 2014 | 62.48 | 62.79 | 62.37 | 62.65 | 2,291,471 | +0.05(+0.08%) |
Apr 22, 2014 | 61.84 | 62.69 | 61.64 | 62.60 | 2,606,140 | +0.71(+1.15%) |
Apr 21, 2014 | 62.12 | 62.58 | 61.79 | 61.89 | 2,344,305 | -0.05(-0.08%) |
Apr 17, 2014 | 62.04 | 61.94 | 61.94 | 61.94 | 3,362,881 | -0.45(-0.72%) |
Apr 16, 2014 | 61.50 | 62.59 | 60.93 | 62.39 | 5,843,069 | +1.65(+2.71%) |
Apr 15, 2014 | 60.50 | 60.85 | 59.79 | 60.74 | 3,196,169 | +0.41(+0.69%) |
Apr 14, 2014 | 60.58 | 60.77 | 59.69 | 60.33 | 2,802,939 | +0.33(+0.55%) |
Apr 11, 2014 | 59.85 | 60.43 | 59.00 | 59.99 | 4,319,625 | -0.44(-0.72%) |
Apr 10, 2014 | 62.20 | 62.40 | 60.42 | 60.43 | 4,768,472 | -1.75(-2.81%) |
Apr 09, 2014 | 62.31 | 62.41 | 61.97 | 62.18 | 3,383,069 | -0.03(-0.05%) |
Apr 08, 2014 | 62.44 | 62.52 | 61.68 | 62.21 | 3,131,883 | -0.14(-0.22%) |
Apr 07, 2014 | 63.25 | 63.50 | 62.20 | 62.35 | 4,869,275 | -1.05(-1.66%) |
Apr 04, 2014 | 64.56 | 64.71 | 63.36 | 63.40 | 3,172,088 | -0.85(-1.33%) |
Apr 03, 2014 | 64.36 | 64.44 | 63.93 | 64.25 | 2,149,018 | -0.15(-0.23%) |
Apr 02, 2014 | 64.32 | 64.53 | 64.14 | 64.40 | 3,479,859 | +0.26(+0.40%) |
Apr 01, 2014 | 64.08 | 64.30 | 63.61 | 64.14 | 3,270,855 | +0.19(+0.30%) |
Mar 31, 2014 | 63.37 | 64.16 | 63.31 | 63.95 | 3,710,475 | +0.93(+1.48%) |
Mar 28, 2014 | 62.94 | 63.34 | 62.56 | 63.02 | 2,577,992 | +0.43(+0.69%) |
Mar 27, 2014 | 62.72 | 63.29 | 62.08 | 62.58 | 3,232,846 | -0.13(-0.21%) |
Mar 26, 2014 | 63.94 | 63.94 | 62.71 | 62.72 | 2,995,817 | -0.81(-1.27%) |
Mar 25, 2014 | 64.06 | 64.07 | 63.33 | 63.53 | 3,171,295 | -0.39(-0.61%) |
Mar 24, 2014 | 64.12 | 64.42 | 63.62 | 63.92 | 2,447,037 | +0.06(+0.09%) |
Mar 21, 2014 | 64.39 | 64.54 | 63.71 | 63.86 | 5,883,993 | +0.18(+0.28%) |
Mar 20, 2014 | 62.34 | 63.86 | 62.24 | 63.68 | 4,490,600 | +1.15(+1.85%) |
Mar 19, 2014 | 62.28 | 63.07 | 61.64 | 62.53 | 4,195,846 | +0.32(+0.52%) |
Mar 18, 2014 | 61.89 | 62.26 | 61.58 | 62.20 | 2,890,292 | +0.33(+0.53%) |
Mar 17, 2014 | 61.20 | 61.95 | 61.20 | 61.87 | 2,168,230 | +0.96(+1.58%) |
Mar 14, 2014 | 60.83 | 61.42 | 60.69 | 60.91 | 2,159,676 | +0.05(+0.08%) |
Mar 13, 2014 | 61.63 | 61.78 | 60.74 | 60.86 | 2,317,224 | -0.49(-0.80%) |
Mar 12, 2014 | 60.86 | 61.40 | 60.65 | 61.35 | 2,086,309 | +0.18(+0.29%) |
Mar 11, 2014 | 61.79 | 61.79 | 60.96 | 61.17 | 1,676,113 | -0.64(-1.03%) |
Mar 10, 2014 | 61.61 | 61.83 | 61.27 | 61.81 | 2,310,117 | +0.08(+0.13%) |
Mar 07, 2014 | 61.31 | 62.22 | 61.22 | 61.73 | 3,222,237 | +0.85(+1.40%) |
Mar 06, 2014 | 61.04 | 61.45 | 60.80 | 60.88 | 2,652,958 | -0.09(-0.14%) |
Mar 05, 2014 | 60.36 | 61.00 | 60.36 | 60.97 | 3,280,433 | +0.67(+1.11%) |
Mar 04, 2014 | 59.53 | 60.44 | 58.99 | 60.30 | 2,709,756 | +0.77(+1.30%) |
Mar 03, 2014 | 59.41 | 59.69 | 59.06 | 59.53 | 2,377,969 | -0.59(-0.98%) |
Feb 28, 2014 | 59.89 | 60.75 | 59.84 | 60.11 | 3,337,092 | +0.32(+0.54%) |
Feb 27, 2014 | 59.53 | 59.80 | 59.10 | 59.79 | 2,235,555 | +0.15(+0.26%) |
Feb 26, 2014 | 59.59 | 59.79 | 58.92 | 59.64 | 1,612,865 | +0.31(+0.52%) |
Feb 25, 2014 | 59.73 | 59.79 | 59.01 | 59.33 | 2,732,274 | -0.46(-0.77%) |
Feb 24, 2014 | 59.26 | 60.14 | 58.98 | 59.79 | 3,426,696 | +0.82(+1.38%) |
Feb 21, 2014 | 58.81 | 59.37 | 58.67 | 58.98 | 2,528,782 | +0.18(+0.31%) |
Feb 20, 2014 | 58.78 | 59.03 | 58.12 | 58.79 | 2,918,289 | +0.23(+0.39%) |
Feb 19, 2014 | 59.66 | 59.88 | 58.42 | 58.56 | 3,572,237 | -1.38(-2.31%) |
Feb 18, 2014 | 61.40 | 61.40 | 59.84 | 59.95 | 2,111,109 | -0.05(-0.09%) |
Feb 14, 2014 | 59.55 | 60.00 | 60.00 | 60.00 | 2,494,155 | +0.35(+0.59%) |
Feb 13, 2014 | 59.14 | 59.72 | 58.89 | 59.64 | 2,014,766 | +0.09(+0.15%) |
Feb 12, 2014 | 59.64 | 60.11 | 59.26 | 59.56 | 1,898,674 | +0.01(+0.02%) |
Feb 11, 2014 | 58.67 | 59.74 | 58.55 | 59.54 | 2,989,524 | +0.85(+1.45%) |
Feb 10, 2014 | 58.87 | 59.08 | 58.25 | 58.69 | 2,315,476 | -0.04(-0.06%) |
Feb 07, 2014 | 58.82 | 59.39 | 58.49 | 58.73 | 2,717,215 | +0.04(+0.08%) |
Feb 06, 2014 | 58.01 | 58.71 | 57.76 | 58.68 | 3,011,206 | +0.75(+1.29%) |
Feb 05, 2014 | 57.98 | 58.17 | 57.36 | 57.93 | 3,337,229 | -0.05(-0.09%) |
Feb 04, 2014 | 57.98 | 58.40 | 57.45 | 57.98 | 3,392,336 | +0.33(+0.57%) |