Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 59.19 | 60.63 | 57.99 | 60.04 | 1,055,355 | +0.66(+1.11%) |
Apr 29, 2014 | 58.87 | 60.45 | 58.26 | 59.38 | 745,787 | +0.94(+1.61%) |
Apr 28, 2014 | 58.75 | 59.74 | 57.62 | 58.44 | 617,159 | -0.25(-0.42%) |
Apr 25, 2014 | 60.07 | 60.24 | 58.29 | 58.68 | 721,228 | -1.63(-2.70%) |
Apr 24, 2014 | 60.29 | 61.20 | 59.38 | 60.31 | 760,949 | +0.25(+0.41%) |
Apr 23, 2014 | 59.11 | 60.65 | 58.58 | 60.07 | 1,358,167 | +0.75(+1.26%) |
Apr 22, 2014 | 57.99 | 60.23 | 57.51 | 59.32 | 1,219,471 | +1.54(+2.66%) |
Apr 21, 2014 | 57.37 | 57.94 | 56.09 | 57.78 | 1,136,407 | +0.24(+0.41%) |
Apr 17, 2014 | 60.36 | 57.55 | 57.55 | 57.55 | 3,398,246 | -2.09(-3.51%) |
Apr 16, 2014 | 59.22 | 60.66 | 59.21 | 59.64 | 1,508,015 | +0.35(+0.59%) |
Apr 15, 2014 | 57.43 | 59.32 | 56.60 | 59.29 | 1,426,321 | +1.86(+3.23%) |
Apr 14, 2014 | 58.07 | 58.83 | 56.94 | 57.44 | 831,379 | +0.11(+0.20%) |
Apr 11, 2014 | 56.14 | 58.21 | 56.14 | 57.32 | 971,202 | +0.60(+1.06%) |
Apr 10, 2014 | 57.79 | 58.02 | 55.92 | 56.72 | 781,355 | -0.96(-1.67%) |
Apr 09, 2014 | 57.28 | 58.16 | 55.98 | 57.68 | 1,030,096 | +0.81(+1.43%) |
Apr 08, 2014 | 55.05 | 57.60 | 54.80 | 56.87 | 1,133,743 | +1.85(+3.36%) |
Apr 07, 2014 | 56.14 | 57.15 | 54.22 | 55.02 | 992,112 | -1.19(-2.11%) |
Apr 04, 2014 | 58.66 | 59.20 | 55.96 | 56.21 | 781,945 | -2.00(-3.43%) |
Apr 03, 2014 | 58.36 | 59.00 | 57.32 | 58.21 | 733,235 | +0.00(+0.00%) |
Apr 02, 2014 | 58.76 | 59.20 | 57.52 | 58.21 | 665,087 | -0.46(-0.79%) |
Apr 01, 2014 | 58.84 | 59.47 | 57.54 | 58.67 | 853,355 | -0.04(-0.06%) |
Mar 31, 2014 | 58.78 | 59.58 | 58.16 | 58.71 | 1,272,411 | +0.33(+0.57%) |
Mar 28, 2014 | 57.17 | 58.60 | 56.95 | 58.38 | 651,537 | +1.49(+2.62%) |
Mar 27, 2014 | 55.40 | 57.01 | 55.21 | 56.89 | 702,074 | +1.66(+3.00%) |
Mar 26, 2014 | 56.77 | 57.05 | 55.20 | 55.23 | 675,880 | -1.30(-2.30%) |
Mar 25, 2014 | 58.24 | 58.83 | 56.39 | 56.53 | 696,752 | -1.25(-2.17%) |
Mar 24, 2014 | 58.77 | 59.23 | 56.80 | 57.78 | 625,122 | -0.82(-1.40%) |
Mar 21, 2014 | 58.46 | 59.18 | 57.71 | 58.60 | 771,599 | +0.43(+0.75%) |
Mar 20, 2014 | 56.75 | 58.24 | 55.83 | 58.17 | 677,840 | +1.06(+1.85%) |
Mar 19, 2014 | 57.58 | 57.99 | 56.80 | 57.11 | 547,508 | -0.29(-0.51%) |
Mar 18, 2014 | 55.51 | 58.25 | 55.51 | 57.41 | 1,134,958 | +1.95(+3.52%) |
Mar 17, 2014 | 55.42 | 56.29 | 54.82 | 55.46 | 896,754 | +0.12(+0.22%) |
Mar 14, 2014 | 55.21 | 56.11 | 55.05 | 55.33 | 499,426 | -0.24(-0.42%) |
Mar 13, 2014 | 56.37 | 56.84 | 54.94 | 55.57 | 547,526 | -0.48(-0.86%) |
Mar 12, 2014 | 55.45 | 56.39 | 54.94 | 56.05 | 900,291 | +0.26(+0.47%) |
Mar 11, 2014 | 57.83 | 58.34 | 55.35 | 55.79 | 863,098 | -2.20(-3.79%) |
Mar 10, 2014 | 58.87 | 58.93 | 57.52 | 57.98 | 863,318 | -0.43(-0.74%) |
Mar 07, 2014 | 58.27 | 58.58 | 56.87 | 58.42 | 1,138,634 | +0.67(+1.17%) |
Mar 06, 2014 | 58.38 | 58.80 | 57.23 | 57.74 | 986,846 | -0.71(-1.22%) |
Mar 05, 2014 | 59.66 | 60.27 | 58.07 | 58.45 | 808,350 | -1.54(-2.56%) |
Mar 04, 2014 | 59.19 | 60.60 | 58.95 | 59.99 | 1,393,292 | +1.40(+2.38%) |
Mar 03, 2014 | 58.46 | 59.48 | 58.10 | 58.60 | 760,714 | +0.01(+0.02%) |
Feb 28, 2014 | 56.92 | 58.88 | 56.71 | 58.59 | 1,124,690 | +1.52(+2.66%) |
Feb 27, 2014 | 57.06 | 57.98 | 56.67 | 57.07 | 1,017,084 | -0.39(-0.67%) |
Feb 26, 2014 | 57.42 | 58.30 | 56.47 | 57.45 | 986,977 | -0.01(-0.02%) |
Feb 25, 2014 | 57.38 | 58.00 | 56.25 | 57.46 | 1,063,442 | +0.08(+0.15%) |
Feb 24, 2014 | 57.74 | 59.59 | 55.79 | 57.38 | 1,905,857 | +1.59(+2.86%) |
Feb 21, 2014 | 55.02 | 57.05 | 53.96 | 55.79 | 1,900,088 | +2.07(+3.86%) |
Feb 20, 2014 | 53.15 | 56.98 | 52.57 | 53.71 | 2,249,915 | +3.73(+7.47%) |
Feb 19, 2014 | 51.76 | 52.91 | 49.81 | 49.98 | 1,560,144 | -1.98(-3.81%) |
Feb 18, 2014 | 52.40 | 52.71 | 51.68 | 51.96 | 712,518 | +0.52(+1.01%) |
Feb 14, 2014 | 51.41 | 51.44 | 51.44 | 51.44 | 705,122 | +0.03(+0.06%) |
Feb 13, 2014 | 49.14 | 52.28 | 49.08 | 51.41 | 1,326,819 | +1.61(+3.24%) |
Feb 12, 2014 | 48.81 | 51.33 | 48.81 | 49.80 | 1,415,792 | +1.26(+2.60%) |
Feb 11, 2014 | 46.98 | 49.18 | 46.91 | 48.53 | 1,117,155 | +1.62(+3.46%) |
Feb 10, 2014 | 47.00 | 47.58 | 45.90 | 46.91 | 721,810 | -0.34(-0.72%) |
Feb 07, 2014 | 47.55 | 47.84 | 46.64 | 47.25 | 863,691 | -0.24(-0.50%) |
Feb 06, 2014 | 46.73 | 47.76 | 46.58 | 47.49 | 718,565 | +1.16(+2.50%) |
Feb 05, 2014 | 46.43 | 47.11 | 45.51 | 46.33 | 1,058,285 | -0.27(-0.59%) |
Feb 04, 2014 | 44.97 | 47.08 | 44.65 | 46.60 | 1,140,767 | +2.03(+4.55%) |