Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.98 | 58.57 | 57.79 | 58.52 | 304,873 | +0.26(+0.45%) |
Apr 29, 2014 | 58.10 | 58.46 | 57.93 | 58.26 | 205,773 | +0.19(+0.33%) |
Apr 28, 2014 | 58.08 | 58.57 | 57.57 | 58.07 | 399,869 | +0.03(+0.06%) |
Apr 25, 2014 | 58.09 | 58.40 | 57.49 | 58.04 | 166,019 | -0.19(-0.33%) |
Apr 24, 2014 | 58.18 | 58.26 | 57.39 | 58.23 | 297,382 | +0.14(+0.24%) |
Apr 23, 2014 | 58.30 | 58.59 | 58.03 | 58.09 | 131,005 | -0.36(-0.62%) |
Apr 22, 2014 | 58.11 | 58.55 | 57.85 | 58.45 | 322,583 | +0.47(+0.81%) |
Apr 21, 2014 | 57.50 | 58.01 | 57.25 | 57.98 | 171,532 | +0.44(+0.77%) |
Apr 17, 2014 | 57.44 | 57.54 | 57.54 | 57.54 | 475,818 | +0.15(+0.26%) |
Apr 16, 2014 | 57.30 | 57.66 | 57.22 | 57.40 | 165,866 | +0.32(+0.56%) |
Apr 15, 2014 | 56.63 | 57.26 | 55.83 | 57.08 | 246,104 | +0.73(+1.29%) |
Apr 14, 2014 | 56.30 | 56.82 | 55.88 | 56.35 | 261,368 | +0.41(+0.73%) |
Apr 11, 2014 | 58.22 | 58.22 | 55.79 | 55.94 | 218,608 | -0.86(-1.51%) |
Apr 10, 2014 | 57.29 | 57.39 | 56.58 | 56.80 | 231,962 | -0.46(-0.80%) |
Apr 09, 2014 | 56.93 | 57.58 | 56.90 | 57.26 | 235,830 | +0.34(+0.59%) |
Apr 08, 2014 | 56.61 | 56.96 | 56.21 | 56.92 | 195,788 | +0.37(+0.66%) |
Apr 07, 2014 | 56.94 | 56.94 | 56.38 | 56.55 | 169,821 | -0.54(-0.94%) |
Apr 04, 2014 | 58.00 | 58.08 | 56.90 | 57.09 | 182,678 | -0.55(-0.96%) |
Apr 03, 2014 | 58.14 | 58.36 | 57.30 | 57.64 | 285,847 | -0.40(-0.69%) |
Apr 02, 2014 | 57.88 | 58.27 | 57.57 | 58.04 | 311,943 | +0.08(+0.13%) |
Apr 01, 2014 | 57.27 | 58.02 | 56.93 | 57.96 | 298,443 | +0.82(+1.44%) |
Mar 31, 2014 | 55.93 | 57.27 | 55.72 | 57.14 | 260,831 | +1.58(+2.85%) |
Mar 28, 2014 | 55.16 | 55.85 | 55.16 | 55.56 | 146,489 | +0.50(+0.91%) |
Mar 27, 2014 | 54.80 | 55.09 | 54.55 | 55.05 | 118,735 | +0.10(+0.19%) |
Mar 26, 2014 | 55.79 | 55.79 | 54.90 | 54.95 | 179,518 | -0.51(-0.92%) |
Mar 25, 2014 | 55.62 | 55.90 | 55.22 | 55.46 | 185,918 | -0.03(-0.05%) |
Mar 24, 2014 | 55.79 | 56.38 | 54.86 | 55.49 | 181,861 | -0.48(-0.86%) |
Mar 21, 2014 | 56.09 | 56.64 | 55.81 | 55.97 | 380,401 | +0.08(+0.14%) |
Mar 20, 2014 | 56.02 | 56.16 | 55.77 | 55.89 | 155,982 | -0.17(-0.31%) |
Mar 19, 2014 | 56.42 | 56.84 | 55.73 | 56.07 | 185,550 | -0.53(-0.93%) |
Mar 18, 2014 | 56.20 | 56.63 | 56.13 | 56.59 | 169,212 | +0.44(+0.79%) |
Mar 17, 2014 | 55.94 | 56.39 | 55.94 | 56.15 | 156,907 | +0.39(+0.70%) |
Mar 14, 2014 | 55.45 | 56.16 | 55.31 | 55.76 | 163,721 | +0.31(+0.56%) |
Mar 13, 2014 | 56.42 | 56.55 | 55.41 | 55.45 | 183,545 | -0.77(-1.37%) |
Mar 12, 2014 | 56.00 | 56.31 | 55.76 | 56.22 | 252,963 | -0.02(-0.03%) |
Mar 11, 2014 | 56.83 | 56.90 | 56.10 | 56.24 | 152,910 | -0.43(-0.76%) |
Mar 10, 2014 | 56.80 | 56.93 | 56.41 | 56.67 | 209,723 | -0.15(-0.26%) |
Mar 07, 2014 | 57.05 | 57.28 | 56.61 | 56.82 | 173,445 | -0.02(-0.03%) |
Mar 06, 2014 | 57.09 | 57.17 | 56.77 | 56.83 | 192,361 | -0.16(-0.27%) |
Mar 05, 2014 | 56.86 | 57.08 | 56.56 | 56.99 | 165,532 | +0.16(+0.27%) |
Mar 04, 2014 | 57.27 | 57.37 | 56.60 | 56.83 | 231,884 | +0.36(+0.64%) |
Mar 03, 2014 | 56.64 | 56.89 | 56.27 | 56.47 | 339,134 | -0.73(-1.27%) |
Feb 28, 2014 | 56.63 | 57.69 | 56.63 | 57.20 | 329,234 | +0.57(+1.01%) |
Feb 27, 2014 | 56.08 | 56.81 | 56.05 | 56.63 | 245,808 | +0.49(+0.88%) |
Feb 26, 2014 | 56.03 | 56.74 | 56.03 | 56.13 | 217,711 | +0.29(+0.53%) |
Feb 25, 2014 | 55.57 | 56.16 | 55.54 | 55.84 | 173,714 | +0.20(+0.36%) |
Feb 24, 2014 | 56.14 | 56.39 | 55.62 | 55.64 | 209,669 | -0.23(-0.42%) |
Feb 21, 2014 | 56.13 | 56.22 | 55.74 | 55.88 | 135,629 | -0.18(-0.32%) |
Feb 20, 2014 | 55.72 | 56.58 | 55.55 | 56.06 | 319,002 | +0.29(+0.51%) |
Feb 19, 2014 | 55.99 | 56.60 | 55.72 | 55.77 | 249,908 | -0.40(-0.71%) |
Feb 18, 2014 | 56.07 | 56.32 | 55.59 | 56.17 | 247,606 | +0.18(+0.32%) |
Feb 14, 2014 | 55.50 | 55.99 | 55.99 | 55.99 | 121,239 | +0.30(+0.54%) |
Feb 13, 2014 | 54.92 | 55.78 | 54.92 | 55.69 | 161,533 | +0.41(+0.75%) |
Feb 12, 2014 | 55.15 | 55.48 | 55.06 | 55.27 | 175,470 | +0.10(+0.17%) |
Feb 11, 2014 | 54.79 | 55.23 | 54.58 | 55.17 | 306,719 | +0.36(+0.66%) |
Feb 10, 2014 | 54.63 | 55.08 | 54.35 | 54.81 | 274,864 | -0.07(-0.13%) |
Feb 07, 2014 | 55.15 | 55.24 | 54.19 | 54.88 | 246,478 | +0.86(+1.58%) |
Feb 06, 2014 | 53.93 | 54.14 | 53.68 | 54.03 | 325,305 | +0.17(+0.32%) |
Feb 05, 2014 | 53.58 | 54.08 | 53.04 | 53.85 | 237,366 | +0.15(+0.27%) |
Feb 04, 2014 | 53.51 | 53.87 | 52.88 | 53.71 | 508,667 | +0.61(+1.16%) |