Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.66 | 64.40 | 62.04 | 63.98 | 1,214,017 | +2.54(+4.14%) |
Apr 29, 2014 | 59.37 | 62.86 | 59.13 | 61.44 | 1,121,805 | +2.92(+4.99%) |
Apr 28, 2014 | 58.59 | 59.11 | 57.91 | 58.52 | 455,958 | +0.10(+0.17%) |
Apr 25, 2014 | 58.67 | 58.70 | 58.15 | 58.42 | 387,629 | -0.25(-0.43%) |
Apr 24, 2014 | 58.94 | 59.44 | 58.19 | 58.67 | 305,273 | -0.17(-0.30%) |
Apr 23, 2014 | 58.81 | 59.19 | 58.48 | 58.84 | 402,297 | +0.01(+0.02%) |
Apr 22, 2014 | 59.89 | 60.11 | 58.33 | 58.83 | 416,540 | -1.29(-2.15%) |
Apr 21, 2014 | 59.98 | 60.22 | 59.60 | 60.12 | 223,054 | +0.17(+0.28%) |
Apr 17, 2014 | 59.75 | 59.95 | 59.95 | 59.95 | 221,634 | +0.20(+0.34%) |
Apr 16, 2014 | 59.84 | 60.06 | 59.54 | 59.75 | 258,003 | +0.31(+0.53%) |
Apr 15, 2014 | 59.96 | 60.06 | 58.60 | 59.44 | 358,583 | -0.48(-0.79%) |
Apr 14, 2014 | 59.46 | 60.05 | 59.46 | 59.91 | 342,011 | +0.53(+0.89%) |
Apr 11, 2014 | 59.35 | 59.88 | 58.73 | 59.38 | 534,924 | +0.15(+0.25%) |
Apr 10, 2014 | 59.28 | 59.79 | 59.15 | 59.24 | 559,368 | -0.06(-0.11%) |
Apr 09, 2014 | 58.45 | 59.58 | 58.16 | 59.30 | 360,741 | +0.93(+1.59%) |
Apr 08, 2014 | 57.96 | 58.63 | 57.71 | 58.37 | 242,831 | +0.46(+0.80%) |
Apr 07, 2014 | 59.03 | 59.24 | 57.57 | 57.91 | 295,107 | -0.41(-0.71%) |
Apr 04, 2014 | 58.84 | 59.37 | 58.26 | 58.32 | 205,220 | -0.01(-0.01%) |
Apr 03, 2014 | 58.74 | 58.81 | 58.22 | 58.33 | 403,971 | -0.31(-0.52%) |
Apr 02, 2014 | 58.26 | 58.89 | 57.94 | 58.63 | 205,071 | +0.44(+0.76%) |
Apr 01, 2014 | 57.70 | 58.57 | 57.70 | 58.19 | 307,835 | +0.56(+0.97%) |
Mar 31, 2014 | 57.33 | 58.20 | 57.33 | 57.64 | 339,720 | +0.80(+1.40%) |
Mar 28, 2014 | 56.94 | 57.08 | 56.65 | 56.84 | 233,782 | +0.01(+0.01%) |
Mar 27, 2014 | 56.50 | 56.94 | 56.29 | 56.83 | 330,011 | +0.38(+0.67%) |
Mar 26, 2014 | 57.14 | 57.34 | 56.18 | 56.46 | 239,337 | -0.41(-0.71%) |
Mar 25, 2014 | 57.09 | 57.48 | 56.81 | 56.86 | 301,255 | -0.10(-0.17%) |
Mar 24, 2014 | 56.04 | 57.20 | 56.04 | 56.96 | 452,319 | +1.15(+2.05%) |
Mar 21, 2014 | 56.89 | 57.62 | 55.80 | 55.81 | 1,772,111 | -1.11(-1.95%) |
Mar 20, 2014 | 57.32 | 57.32 | 55.88 | 56.92 | 482,650 | -0.19(-0.33%) |
Mar 19, 2014 | 58.12 | 58.34 | 56.85 | 57.11 | 378,499 | -0.99(-1.71%) |
Mar 18, 2014 | 58.98 | 59.12 | 57.63 | 58.10 | 387,768 | -0.91(-1.55%) |
Mar 17, 2014 | 58.69 | 59.31 | 58.66 | 59.02 | 147,694 | +0.85(+1.46%) |
Mar 14, 2014 | 58.43 | 59.49 | 57.66 | 58.17 | 381,391 | -0.24(-0.42%) |
Mar 13, 2014 | 60.31 | 60.78 | 58.29 | 58.41 | 377,926 | -1.81(-3.00%) |
Mar 12, 2014 | 59.92 | 60.49 | 59.82 | 60.22 | 173,012 | -0.02(-0.03%) |
Mar 11, 2014 | 61.03 | 61.48 | 60.19 | 60.24 | 285,968 | -0.65(-1.07%) |
Mar 10, 2014 | 60.68 | 61.08 | 60.49 | 60.89 | 152,833 | +0.00(+0.00%) |
Mar 07, 2014 | 60.93 | 61.20 | 60.07 | 60.89 | 336,600 | +0.00(+0.00%) |
Mar 06, 2014 | 60.18 | 60.99 | 59.94 | 60.89 | 254,975 | +1.01(+1.69%) |
Mar 05, 2014 | 59.33 | 59.92 | 59.06 | 59.88 | 244,447 | +0.36(+0.61%) |
Mar 04, 2014 | 60.40 | 60.40 | 59.31 | 59.51 | 245,711 | +0.06(+0.11%) |
Mar 03, 2014 | 58.98 | 60.16 | 58.98 | 59.45 | 287,799 | -0.16(-0.27%) |
Feb 28, 2014 | 58.87 | 60.12 | 58.87 | 59.61 | 263,866 | +0.65(+1.10%) |
Feb 27, 2014 | 57.88 | 59.15 | 57.72 | 58.96 | 246,127 | +1.11(+1.92%) |
Feb 26, 2014 | 58.22 | 58.82 | 57.58 | 57.85 | 267,669 | -0.15(-0.25%) |
Feb 25, 2014 | 57.91 | 58.51 | 57.55 | 58.00 | 281,996 | -0.08(-0.13%) |
Feb 24, 2014 | 59.32 | 59.50 | 57.78 | 58.08 | 472,030 | -1.42(-2.39%) |
Feb 21, 2014 | 60.02 | 60.02 | 59.32 | 59.50 | 245,027 | -0.39(-0.65%) |
Feb 20, 2014 | 59.34 | 60.04 | 59.28 | 59.89 | 334,391 | +0.76(+1.28%) |
Feb 19, 2014 | 59.35 | 59.93 | 59.00 | 59.13 | 357,773 | -0.22(-0.37%) |
Feb 18, 2014 | 59.90 | 60.25 | 59.05 | 59.35 | 518,656 | -0.28(-0.47%) |
Feb 14, 2014 | 59.63 | 59.63 | 59.63 | 59.63 | 520,450 | +0.38(+0.64%) |
Feb 13, 2014 | 58.88 | 59.77 | 58.35 | 59.25 | 738,318 | +0.35(+0.59%) |
Feb 12, 2014 | 57.33 | 59.84 | 56.79 | 58.90 | 780,121 | +2.39(+4.23%) |
Feb 11, 2014 | 57.04 | 57.87 | 54.68 | 56.51 | 1,267,281 | -3.36(-5.61%) |
Feb 10, 2014 | 58.04 | 59.96 | 57.55 | 59.86 | 728,748 | +1.82(+3.14%) |
Feb 07, 2014 | 58.66 | 58.85 | 57.83 | 58.04 | 354,334 | -0.19(-0.33%) |
Feb 06, 2014 | 57.12 | 58.50 | 56.86 | 58.23 | 677,496 | +1.96(+3.47%) |
Feb 05, 2014 | 53.89 | 56.61 | 53.74 | 56.28 | 752,142 | +2.51(+4.67%) |
Feb 04, 2014 | 53.75 | 54.16 | 53.34 | 53.77 | 330,003 | +0.31(+0.58%) |