Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.00 | 58.15 | 57.00 | 58.01 | 925 | +0.16(+0.28%) |
Apr 29, 2014 | 57.50 | 57.85 | 57.50 | 57.85 | 335 | +0.62(+1.08%) |
Apr 28, 2014 | 58.80 | 58.80 | 56.80 | 57.23 | 3,599 | -1.27(-2.17%) |
Apr 25, 2014 | 58.06 | 58.50 | 58.06 | 58.50 | 1,200 | -0.10(-0.17%) |
Apr 24, 2014 | 59.48 | 59.48 | 58.27 | 58.60 | 1,715 | -0.38(-0.64%) |
Apr 23, 2014 | 59.16 | 59.31 | 58.57 | 58.98 | 1,439 | -1.32(-2.19%) |
Apr 22, 2014 | 59.91 | 60.30 | 59.33 | 60.30 | 5,225 | +0.52(+0.87%) |
Apr 21, 2014 | 60.42 | 60.42 | 59.13 | 59.78 | 3,545 | -0.81(-1.34%) |
Apr 17, 2014 | 60.59 | 60.59 | 60.59 | 0 | +0.34(+0.56%) | |
Apr 16, 2014 | 59.21 | 60.58 | 59.21 | 60.25 | 4,300 | +1.16(+1.96%) |
Apr 15, 2014 | 59.52 | 59.52 | 57.90 | 59.09 | 2,859 | +0.36(+0.61%) |
Apr 14, 2014 | 58.78 | 59.14 | 58.58 | 58.73 | 1,480 | +0.08(+0.14%) |
Apr 11, 2014 | 60.00 | 60.13 | 58.65 | 58.65 | 2,194 | -1.31(-2.18%) |
Apr 10, 2014 | 61.48 | 61.48 | 59.96 | 59.96 | 3,198 | -2.35(-3.77%) |
Apr 09, 2014 | 61.00 | 62.42 | 61.00 | 62.31 | 3,641 | +1.74(+2.87%) |
Apr 08, 2014 | 59.98 | 60.57 | 59.69 | 60.57 | 3,537 | +0.11(+0.18%) |
Apr 07, 2014 | 60.70 | 61.40 | 59.09 | 60.46 | 7,429 | -1.04(-1.69%) |
Apr 04, 2014 | 63.00 | 63.02 | 61.50 | 61.50 | 995 | -1.15(-1.84%) |
Apr 03, 2014 | 62.98 | 63.60 | 62.38 | 62.65 | 2,025 | -0.75(-1.18%) |
Apr 02, 2014 | 63.53 | 63.82 | 63.40 | 63.40 | 5,709 | +0.20(+0.32%) |
Apr 01, 2014 | 62.37 | 63.44 | 62.37 | 63.20 | 7,822 | +1.31(+2.12%) |
Mar 31, 2014 | 62.68 | 62.68 | 61.83 | 61.89 | 3,721 | -0.51(-0.82%) |
Mar 28, 2014 | 62.83 | 62.92 | 62.05 | 62.40 | 2,555 | +0.65(+1.05%) |
Mar 27, 2014 | 61.86 | 62.04 | 60.88 | 61.75 | 2,955 | -0.75(-1.20%) |
Mar 26, 2014 | 63.52 | 63.59 | 62.08 | 62.50 | 6,307 | -0.76(-1.20%) |
Mar 25, 2014 | 64.44 | 64.44 | 63.26 | 63.26 | 2,509 | -1.52(-2.35%) |
Mar 24, 2014 | 66.00 | 66.06 | 64.15 | 64.78 | 6,020 | -0.58(-0.89%) |
Mar 21, 2014 | 66.25 | 67.08 | 65.36 | 65.36 | 40,898 | -0.83(-1.26%) |
Mar 20, 2014 | 65.60 | 66.58 | 65.60 | 66.19 | 2,611 | +0.25(+0.38%) |
Mar 19, 2014 | 66.43 | 66.62 | 65.94 | 65.94 | 578 | -0.44(-0.66%) |
Mar 18, 2014 | 65.94 | 66.67 | 65.94 | 66.38 | 1,185 | +0.56(+0.85%) |
Mar 17, 2014 | 66.37 | 66.44 | 65.81 | 65.82 | 3,869 | -0.23(-0.35%) |
Mar 14, 2014 | 65.16 | 66.10 | 65.16 | 66.05 | 3,481 | +0.65(+0.99%) |
Mar 13, 2014 | 66.37 | 66.37 | 65.00 | 65.40 | 1,083 | -0.85(-1.28%) |
Mar 12, 2014 | 65.78 | 66.25 | 65.59 | 66.25 | 3,795 | +0.03(+0.05%) |
Mar 11, 2014 | 66.80 | 66.80 | 66.00 | 66.22 | 2,838 | -0.78(-1.16%) |
Mar 10, 2014 | 67.41 | 67.46 | 66.66 | 67.00 | 6,210 | -0.53(-0.78%) |
Mar 07, 2014 | 67.99 | 68.00 | 67.29 | 67.53 | 7,014 | -0.13(-0.19%) |
Mar 06, 2014 | 67.50 | 67.73 | 67.38 | 67.66 | 5,823 | +0.30(+0.45%) |
Mar 05, 2014 | 67.61 | 67.62 | 67.33 | 67.36 | 4,917 | -0.25(-0.37%) |
Mar 04, 2014 | 67.45 | 67.69 | 67.30 | 67.61 | 5,832 | +1.42(+2.15%) |
Mar 03, 2014 | 65.24 | 66.23 | 65.23 | 66.19 | 6,499 | -0.81(-1.21%) |
Feb 28, 2014 | 66.40 | 67.53 | 66.40 | 67.00 | 7,670 | +0.40(+0.60%) |
Feb 27, 2014 | 65.82 | 66.60 | 65.67 | 66.60 | 5,576 | +1.06(+1.62%) |
Feb 26, 2014 | 66.18 | 66.47 | 65.54 | 65.54 | 812 | -0.55(-0.83%) |
Feb 25, 2014 | 66.00 | 66.12 | 65.84 | 66.09 | 1,560 | -0.32(-0.48%) |
Feb 24, 2014 | 67.03 | 67.26 | 66.41 | 66.41 | 1,272 | +0.04(+0.06%) |
Feb 21, 2014 | 65.96 | 66.56 | 65.96 | 66.37 | 3,186 | +0.52(+0.79%) |
Feb 20, 2014 | 66.25 | 66.25 | 65.00 | 65.85 | 1,970 | -0.10(-0.15%) |
Feb 19, 2014 | 66.20 | 66.20 | 65.64 | 65.95 | 995 | -0.44(-0.66%) |
Feb 18, 2014 | 65.45 | 66.48 | 65.44 | 66.39 | 2,885 | +1.28(+1.97%) |
Feb 14, 2014 | 65.11 | 65.11 | 65.11 | 0 | +0.14(+0.22%) | |
Feb 13, 2014 | 63.30 | 64.97 | 63.30 | 64.97 | 10,171 | +2.97(+4.79%) |
Feb 12, 2014 | 61.36 | 62.12 | 61.36 | 62.00 | 5,490 | +0.78(+1.27%) |
Feb 11, 2014 | 60.68 | 61.25 | 60.68 | 61.22 | 24,078 | +0.70(+1.16%) |
Feb 10, 2014 | 60.55 | 60.69 | 60.28 | 60.52 | 21,062 | +0.11(+0.18%) |
Feb 07, 2014 | 60.42 | 60.65 | 60.25 | 60.41 | 3,686 | +0.18(+0.30%) |
Feb 06, 2014 | 59.20 | 60.88 | 59.04 | 60.23 | 8,789 | +1.34(+2.28%) |
Feb 05, 2014 | 57.29 | 59.00 | 57.00 | 58.89 | 112,743 | +1.01(+1.74%) |
Feb 04, 2014 | 55.74 | 58.03 | 55.74 | 57.88 | 16,435 | +1.57(+2.79%) |