Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.02 | 63.85 | 62.77 | 63.83 | 562,168 | +0.79(+1.26%) |
Apr 29, 2014 | 62.98 | 63.19 | 62.53 | 63.04 | 614,654 | +0.39(+0.62%) |
Apr 28, 2014 | 62.25 | 62.75 | 61.81 | 62.65 | 869,755 | +0.55(+0.89%) |
Apr 25, 2014 | 62.27 | 62.54 | 61.78 | 62.10 | 968,357 | -0.17(-0.28%) |
Apr 24, 2014 | 61.40 | 62.73 | 60.58 | 62.27 | 1,837,427 | -0.88(-1.40%) |
Apr 23, 2014 | 63.00 | 63.47 | 62.50 | 63.16 | 1,122,783 | +1.45(+2.35%) |
Apr 22, 2014 | 61.53 | 62.03 | 61.25 | 61.71 | 360,130 | +0.14(+0.23%) |
Apr 21, 2014 | 61.77 | 62.05 | 61.33 | 61.56 | 439,017 | -0.29(-0.47%) |
Apr 17, 2014 | 61.61 | 61.85 | 61.85 | 61.85 | 870,456 | +1.00(+1.64%) |
Apr 16, 2014 | 60.05 | 60.89 | 59.80 | 60.85 | 658,283 | +1.23(+2.06%) |
Apr 15, 2014 | 59.07 | 59.70 | 58.68 | 59.62 | 588,408 | +0.65(+1.10%) |
Apr 14, 2014 | 59.20 | 59.25 | 58.37 | 58.97 | 690,318 | +0.34(+0.58%) |
Apr 11, 2014 | 59.20 | 59.79 | 58.42 | 58.63 | 820,221 | -0.87(-1.47%) |
Apr 10, 2014 | 61.20 | 61.42 | 59.51 | 59.51 | 837,606 | -1.72(-2.81%) |
Apr 09, 2014 | 60.54 | 61.23 | 60.49 | 61.23 | 574,476 | +0.84(+1.39%) |
Apr 08, 2014 | 60.22 | 60.53 | 60.07 | 60.39 | 728,779 | +0.24(+0.40%) |
Apr 07, 2014 | 60.93 | 61.21 | 59.75 | 60.15 | 806,060 | -0.88(-1.45%) |
Apr 04, 2014 | 62.54 | 62.60 | 61.02 | 61.03 | 613,631 | -1.29(-2.07%) |
Apr 03, 2014 | 62.78 | 62.78 | 62.03 | 62.32 | 621,401 | -0.24(-0.39%) |
Apr 02, 2014 | 63.00 | 63.27 | 62.54 | 62.56 | 501,715 | -0.30(-0.47%) |
Apr 01, 2014 | 61.50 | 62.97 | 61.50 | 62.86 | 1,201,640 | +1.53(+2.50%) |
Mar 31, 2014 | 61.96 | 62.05 | 61.23 | 61.33 | 1,766,348 | -0.14(-0.23%) |
Mar 28, 2014 | 62.07 | 62.54 | 61.35 | 61.47 | 884,036 | -0.43(-0.70%) |
Mar 27, 2014 | 62.46 | 62.46 | 61.73 | 61.90 | 601,945 | -0.46(-0.74%) |
Mar 26, 2014 | 63.50 | 63.64 | 62.36 | 62.36 | 537,730 | -0.79(-1.26%) |
Mar 25, 2014 | 63.86 | 63.93 | 62.95 | 63.16 | 719,508 | -0.46(-0.72%) |
Mar 24, 2014 | 64.28 | 64.43 | 63.26 | 63.62 | 619,322 | -0.59(-0.91%) |
Mar 21, 2014 | 65.38 | 65.44 | 64.15 | 64.20 | 918,321 | -0.70(-1.08%) |
Mar 20, 2014 | 64.46 | 64.91 | 64.17 | 64.91 | 420,582 | +0.40(+0.61%) |
Mar 19, 2014 | 65.55 | 65.72 | 64.12 | 64.51 | 511,298 | -1.13(-1.72%) |
Mar 18, 2014 | 64.60 | 65.67 | 64.55 | 65.64 | 542,020 | +1.14(+1.78%) |
Mar 17, 2014 | 64.26 | 64.87 | 64.12 | 64.49 | 619,723 | +0.46(+0.72%) |
Mar 14, 2014 | 64.43 | 64.73 | 63.94 | 64.03 | 637,110 | -0.58(-0.89%) |
Mar 13, 2014 | 64.91 | 65.49 | 64.54 | 64.61 | 1,042,940 | -0.26(-0.40%) |
Mar 12, 2014 | 63.76 | 64.91 | 63.75 | 64.87 | 669,541 | +0.64(+1.00%) |
Mar 11, 2014 | 64.28 | 64.74 | 63.84 | 64.23 | 733,658 | +0.00(+0.00%) |
Mar 10, 2014 | 63.78 | 64.23 | 63.35 | 64.23 | 689,063 | +0.44(+0.69%) |
Mar 07, 2014 | 63.67 | 64.17 | 63.23 | 63.79 | 873,954 | +0.33(+0.53%) |
Mar 06, 2014 | 63.27 | 63.49 | 62.89 | 63.46 | 392,829 | +0.45(+0.72%) |
Mar 05, 2014 | 63.72 | 63.73 | 62.91 | 63.00 | 371,780 | -0.70(-1.10%) |
Mar 04, 2014 | 63.26 | 63.82 | 63.08 | 63.71 | 713,727 | +1.00(+1.60%) |
Mar 03, 2014 | 62.81 | 63.01 | 62.32 | 62.71 | 386,359 | -0.45(-0.71%) |
Feb 28, 2014 | 63.23 | 63.37 | 62.87 | 63.16 | 700,281 | +0.04(+0.06%) |
Feb 27, 2014 | 62.93 | 63.37 | 62.88 | 63.12 | 587,590 | +0.16(+0.26%) |
Feb 26, 2014 | 62.88 | 63.60 | 62.88 | 62.96 | 896,187 | +0.29(+0.46%) |
Feb 25, 2014 | 62.98 | 63.18 | 62.41 | 62.67 | 506,617 | -0.28(-0.44%) |
Feb 24, 2014 | 62.82 | 63.34 | 62.10 | 62.95 | 598,556 | +0.85(+1.36%) |
Feb 21, 2014 | 62.16 | 62.63 | 61.45 | 62.10 | 1,451,025 | -0.54(-0.86%) |
Feb 20, 2014 | 61.50 | 62.98 | 61.50 | 62.64 | 929,186 | -0.20(-0.31%) |
Feb 19, 2014 | 62.42 | 63.45 | 62.32 | 62.84 | 1,005,677 | +0.16(+0.26%) |
Feb 18, 2014 | 61.94 | 62.81 | 61.62 | 62.68 | 1,157,934 | -0.02(-0.03%) |
Feb 14, 2014 | 62.54 | 62.70 | 62.70 | 62.70 | 1,613,249 | -1.82(-2.83%) |
Feb 13, 2014 | 63.71 | 64.61 | 63.39 | 64.52 | 725,953 | +0.40(+0.63%) |
Feb 12, 2014 | 64.11 | 64.41 | 63.82 | 64.12 | 733,299 | +0.13(+0.21%) |
Feb 11, 2014 | 63.94 | 64.31 | 63.55 | 63.98 | 757,091 | +0.06(+0.10%) |
Feb 10, 2014 | 63.60 | 64.03 | 63.40 | 63.92 | 690,279 | +0.19(+0.30%) |
Feb 07, 2014 | 63.33 | 63.98 | 63.10 | 63.73 | 772,383 | +0.64(+1.01%) |
Feb 06, 2014 | 61.30 | 63.16 | 61.12 | 63.09 | 680,727 | +1.90(+3.11%) |
Feb 05, 2014 | 62.08 | 62.37 | 61.07 | 61.19 | 1,133,079 | -1.11(-1.79%) |
Feb 04, 2014 | 61.37 | 62.62 | 60.97 | 62.30 | 909,634 | +1.11(+1.82%) |