Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.06 | 62.32 | 59.37 | 62.15 | 1,306,129 | +1.86(+3.09%) |
Apr 29, 2014 | 61.45 | 62.27 | 59.73 | 60.29 | 1,580,580 | -1.11(-1.81%) |
Apr 28, 2014 | 63.99 | 64.70 | 59.24 | 61.40 | 2,927,446 | -2.37(-3.72%) |
Apr 25, 2014 | 69.00 | 69.00 | 62.71 | 63.77 | 6,263,952 | -0.24(-0.37%) |
Apr 24, 2014 | 67.50 | 67.71 | 63.25 | 64.01 | 2,128,230 | -2.78(-4.16%) |
Apr 23, 2014 | 66.07 | 67.17 | 65.67 | 66.79 | 1,365,592 | +0.74(+1.12%) |
Apr 22, 2014 | 65.94 | 67.39 | 65.83 | 66.05 | 1,700,446 | +0.42(+0.64%) |
Apr 21, 2014 | 62.49 | 65.74 | 62.17 | 65.63 | 1,802,494 | +3.47(+5.58%) |
Apr 17, 2014 | 59.01 | 62.16 | 62.16 | 62.16 | 1,498,200 | +3.15(+5.34%) |
Apr 16, 2014 | 60.31 | 61.61 | 58.73 | 59.01 | 841,238 | -0.61(-1.02%) |
Apr 15, 2014 | 58.00 | 59.67 | 56.52 | 59.62 | 1,052,073 | +1.62(+2.79%) |
Apr 14, 2014 | 55.98 | 58.96 | 55.46 | 58.00 | 1,253,166 | +2.12(+3.79%) |
Apr 11, 2014 | 56.18 | 57.60 | 55.72 | 55.88 | 1,233,709 | -0.30(-0.53%) |
Apr 10, 2014 | 61.13 | 61.13 | 55.66 | 56.18 | 1,475,775 | -4.79(-7.86%) |
Apr 09, 2014 | 59.84 | 61.05 | 59.11 | 60.97 | 699,458 | +1.48(+2.49%) |
Apr 08, 2014 | 58.45 | 59.71 | 56.72 | 59.49 | 1,165,499 | +0.97(+1.66%) |
Apr 07, 2014 | 61.00 | 61.85 | 57.23 | 58.52 | 1,199,727 | -2.64(-4.32%) |
Apr 04, 2014 | 63.26 | 63.49 | 59.05 | 61.16 | 1,415,009 | -1.46(-2.33%) |
Apr 03, 2014 | 63.50 | 63.68 | 60.88 | 62.62 | 1,289,864 | -0.70(-1.11%) |
Apr 02, 2014 | 62.74 | 63.38 | 62.07 | 63.32 | 908,803 | +0.60(+0.96%) |
Apr 01, 2014 | 60.25 | 62.77 | 60.17 | 62.72 | 1,261,721 | +2.70(+4.50%) |
Mar 31, 2014 | 58.54 | 60.56 | 58.22 | 60.02 | 1,367,952 | +1.82(+3.13%) |
Mar 28, 2014 | 59.70 | 60.97 | 58.06 | 58.20 | 1,069,294 | -1.18(-1.99%) |
Mar 27, 2014 | 58.71 | 60.35 | 58.31 | 59.38 | 813,576 | +0.52(+0.88%) |
Mar 26, 2014 | 60.33 | 60.95 | 58.86 | 58.86 | 717,307 | -0.78(-1.31%) |
Mar 25, 2014 | 59.63 | 61.35 | 58.86 | 59.64 | 930,890 | +0.44(+0.74%) |
Mar 24, 2014 | 60.59 | 60.99 | 58.03 | 59.20 | 1,165,989 | -1.29(-2.13%) |
Mar 21, 2014 | 61.54 | 62.23 | 60.36 | 60.49 | 750,811 | -0.99(-1.61%) |
Mar 20, 2014 | 61.00 | 62.40 | 60.28 | 61.48 | 628,284 | +0.46(+0.75%) |
Mar 19, 2014 | 62.36 | 62.72 | 60.65 | 61.02 | 827,804 | -1.11(-1.79%) |
Mar 18, 2014 | 61.91 | 62.72 | 61.51 | 62.13 | 772,902 | +0.41(+0.66%) |
Mar 17, 2014 | 61.99 | 62.73 | 61.47 | 61.72 | 1,075,911 | +0.31(+0.50%) |
Mar 14, 2014 | 59.24 | 62.10 | 59.11 | 61.41 | 1,154,163 | +1.88(+3.16%) |
Mar 13, 2014 | 59.82 | 60.24 | 58.60 | 59.53 | 1,136,710 | +0.11(+0.19%) |
Mar 12, 2014 | 61.29 | 61.52 | 58.59 | 59.42 | 2,783,450 | -2.73(-4.39%) |
Mar 11, 2014 | 64.11 | 64.19 | 61.53 | 62.15 | 1,145,599 | -1.94(-3.03%) |
Mar 10, 2014 | 64.65 | 64.98 | 63.91 | 64.09 | 631,510 | -0.45(-0.70%) |
Mar 07, 2014 | 64.08 | 65.10 | 64.08 | 64.54 | 1,020,271 | +0.86(+1.35%) |
Mar 06, 2014 | 64.96 | 65.16 | 63.32 | 63.68 | 1,025,795 | -1.22(-1.88%) |
Mar 05, 2014 | 65.41 | 65.90 | 64.43 | 64.90 | 829,301 | -0.47(-0.72%) |
Mar 04, 2014 | 63.51 | 65.64 | 63.50 | 65.37 | 1,492,517 | +2.34(+3.71%) |
Mar 03, 2014 | 64.28 | 64.46 | 62.23 | 63.03 | 1,655,606 | -2.01(-3.09%) |
Feb 28, 2014 | 65.47 | 66.70 | 64.16 | 65.04 | 1,163,088 | -0.68(-1.03%) |
Feb 27, 2014 | 66.23 | 66.80 | 64.60 | 65.72 | 837,206 | -0.51(-0.77%) |
Feb 26, 2014 | 65.32 | 67.11 | 65.08 | 66.23 | 1,158,579 | +1.00(+1.53%) |
Feb 25, 2014 | 64.42 | 65.99 | 63.92 | 65.23 | 1,892,491 | +1.39(+2.18%) |
Feb 24, 2014 | 62.78 | 64.59 | 62.27 | 63.84 | 1,640,681 | +1.57(+2.52%) |
Feb 21, 2014 | 62.61 | 64.15 | 62.12 | 62.27 | 1,718,510 | +0.17(+0.27%) |
Feb 20, 2014 | 62.81 | 63.32 | 61.22 | 62.10 | 1,577,763 | -0.95(-1.51%) |
Feb 19, 2014 | 65.24 | 66.50 | 63.01 | 63.05 | 1,471,074 | -2.10(-3.22%) |
Feb 18, 2014 | 63.60 | 65.50 | 63.49 | 65.15 | 2,182,697 | +2.85(+4.57%) |
Feb 14, 2014 | 62.62 | 62.30 | 62.30 | 62.30 | 1,260,300 | -0.37(-0.59%) |
Feb 13, 2014 | 60.11 | 62.76 | 58.85 | 62.67 | 1,967,238 | +1.94(+3.19%) |
Feb 12, 2014 | 57.39 | 61.15 | 57.39 | 60.73 | 2,107,987 | +3.70(+6.49%) |
Feb 11, 2014 | 56.84 | 57.44 | 56.11 | 57.03 | 1,196,630 | +0.37(+0.65%) |
Feb 10, 2014 | 58.13 | 58.48 | 56.31 | 56.66 | 1,082,006 | -1.47(-2.53%) |
Feb 07, 2014 | 56.52 | 58.76 | 56.48 | 58.13 | 2,011,880 | +2.02(+3.60%) |
Feb 06, 2014 | 54.58 | 56.66 | 54.57 | 56.11 | 1,113,050 | +1.44(+2.63%) |
Feb 05, 2014 | 55.30 | 55.53 | 53.06 | 54.67 | 1,684,874 | -0.85(-1.53%) |
Feb 04, 2014 | 55.76 | 55.93 | 54.43 | 55.52 | 1,363,630 | +0.01(+0.02%) |