Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.09 | 62.67 | 61.45 | 62.54 | 59,993 | +0.52(+0.83%) |
Apr 29, 2014 | 63.08 | 63.08 | 61.84 | 62.02 | 84,513 | -0.75(-1.19%) |
Apr 28, 2014 | 62.10 | 63.09 | 61.73 | 62.77 | 65,589 | +1.04(+1.68%) |
Apr 25, 2014 | 62.26 | 62.76 | 61.47 | 61.73 | 71,705 | -0.97(-1.55%) |
Apr 24, 2014 | 63.56 | 63.56 | 62.34 | 62.70 | 68,409 | -0.66(-1.04%) |
Apr 23, 2014 | 63.34 | 63.92 | 62.54 | 63.36 | 150,209 | -0.33(-0.51%) |
Apr 22, 2014 | 62.14 | 63.96 | 62.14 | 63.69 | 123,241 | +1.76(+2.84%) |
Apr 21, 2014 | 61.46 | 62.07 | 61.07 | 61.93 | 51,507 | +0.20(+0.32%) |
Apr 17, 2014 | 60.85 | 61.73 | 61.73 | 61.73 | 47,755 | +0.92(+1.51%) |
Apr 16, 2014 | 61.04 | 61.24 | 60.54 | 60.81 | 55,781 | +0.05(+0.08%) |
Apr 15, 2014 | 60.93 | 61.11 | 59.91 | 60.76 | 59,031 | +0.07(+0.11%) |
Apr 14, 2014 | 61.27 | 61.47 | 60.28 | 60.69 | 61,672 | +0.18(+0.30%) |
Apr 11, 2014 | 60.39 | 61.23 | 60.13 | 60.51 | 84,121 | -0.43(-0.70%) |
Apr 10, 2014 | 62.68 | 62.89 | 60.82 | 60.94 | 102,060 | -1.52(-2.43%) |
Apr 09, 2014 | 65.52 | 66.15 | 61.82 | 62.46 | 327,673 | -4.06(-6.10%) |
Apr 08, 2014 | 64.68 | 66.77 | 64.68 | 66.52 | 120,276 | +1.58(+2.44%) |
Apr 07, 2014 | 64.68 | 65.43 | 64.03 | 64.94 | 88,938 | +0.26(+0.41%) |
Apr 04, 2014 | 67.28 | 67.35 | 64.46 | 64.67 | 86,149 | -2.14(-3.20%) |
Apr 03, 2014 | 66.75 | 67.25 | 66.32 | 66.81 | 62,082 | -0.12(-0.18%) |
Apr 02, 2014 | 66.88 | 67.43 | 66.59 | 66.93 | 61,949 | +0.00(+0.00%) |
Apr 01, 2014 | 66.58 | 67.14 | 66.25 | 66.93 | 86,990 | +0.62(+0.94%) |
Mar 31, 2014 | 65.49 | 66.68 | 65.41 | 66.31 | 121,695 | +0.91(+1.39%) |
Mar 28, 2014 | 65.79 | 66.24 | 65.17 | 65.40 | 63,190 | +0.00(+0.00%) |
Mar 27, 2014 | 65.67 | 65.85 | 64.87 | 65.40 | 70,165 | -0.03(-0.04%) |
Mar 26, 2014 | 66.14 | 66.57 | 65.43 | 65.43 | 58,080 | -0.45(-0.69%) |
Mar 25, 2014 | 65.43 | 66.47 | 65.43 | 65.88 | 74,755 | +0.01(+0.01%) |
Mar 24, 2014 | 66.14 | 66.29 | 65.55 | 65.87 | 78,142 | -0.24(-0.36%) |
Mar 21, 2014 | 66.13 | 66.61 | 65.67 | 66.11 | 81,044 | +0.45(+0.69%) |
Mar 20, 2014 | 65.31 | 66.00 | 65.31 | 65.66 | 29,039 | +0.18(+0.27%) |
Mar 19, 2014 | 65.73 | 65.90 | 65.20 | 65.48 | 31,477 | -0.49(-0.74%) |
Mar 18, 2014 | 65.35 | 66.14 | 65.35 | 65.96 | 43,038 | +0.44(+0.67%) |
Mar 17, 2014 | 64.64 | 65.72 | 64.31 | 65.53 | 58,892 | +1.11(+1.73%) |
Mar 14, 2014 | 63.81 | 64.57 | 63.74 | 64.42 | 41,798 | +0.21(+0.32%) |
Mar 13, 2014 | 63.46 | 64.61 | 63.46 | 64.21 | 40,136 | +0.17(+0.27%) |
Mar 12, 2014 | 63.26 | 64.20 | 62.85 | 64.04 | 35,406 | +0.25(+0.39%) |
Mar 11, 2014 | 65.05 | 65.12 | 63.26 | 63.79 | 47,109 | -1.04(-1.61%) |
Mar 10, 2014 | 64.13 | 64.94 | 63.95 | 64.84 | 39,508 | +0.37(+0.57%) |
Mar 07, 2014 | 64.70 | 64.70 | 63.84 | 64.47 | 27,254 | +0.26(+0.40%) |
Mar 06, 2014 | 63.91 | 64.28 | 63.44 | 64.21 | 35,133 | +0.61(+0.95%) |
Mar 05, 2014 | 64.31 | 64.31 | 63.45 | 63.61 | 37,904 | -1.01(-1.56%) |
Mar 04, 2014 | 63.08 | 64.86 | 63.08 | 64.61 | 99,954 | +2.28(+3.66%) |
Mar 03, 2014 | 61.68 | 62.63 | 61.31 | 62.33 | 60,153 | +0.01(+0.01%) |
Feb 28, 2014 | 61.73 | 62.93 | 61.73 | 62.32 | 93,530 | +0.71(+1.15%) |
Feb 27, 2014 | 61.11 | 61.79 | 60.39 | 61.61 | 46,381 | +0.48(+0.78%) |
Feb 26, 2014 | 60.63 | 61.57 | 60.63 | 61.14 | 37,753 | +0.38(+0.62%) |
Feb 25, 2014 | 60.96 | 61.22 | 60.37 | 60.76 | 46,257 | -0.29(-0.48%) |
Feb 24, 2014 | 60.66 | 61.69 | 60.21 | 61.05 | 53,640 | +0.84(+1.39%) |
Feb 21, 2014 | 60.57 | 60.83 | 60.03 | 60.21 | 58,889 | -0.09(-0.14%) |
Feb 20, 2014 | 59.96 | 60.63 | 59.86 | 60.30 | 45,513 | +0.62(+1.05%) |
Feb 19, 2014 | 59.93 | 60.28 | 59.60 | 59.67 | 39,286 | -0.63(-1.05%) |
Feb 18, 2014 | 60.49 | 60.56 | 60.07 | 60.31 | 64,614 | -0.07(-0.11%) |
Feb 14, 2014 | 59.72 | 60.37 | 60.37 | 60.37 | 59,078 | +0.54(+0.90%) |
Feb 13, 2014 | 58.78 | 60.00 | 58.78 | 59.84 | 30,202 | +0.72(+1.21%) |
Feb 12, 2014 | 59.46 | 59.79 | 58.25 | 59.12 | 51,854 | -0.35(-0.59%) |
Feb 11, 2014 | 58.57 | 59.72 | 58.17 | 59.47 | 50,705 | +0.98(+1.68%) |
Feb 10, 2014 | 58.43 | 58.65 | 57.82 | 58.49 | 52,923 | -0.49(-0.83%) |
Feb 07, 2014 | 58.17 | 59.08 | 57.71 | 58.97 | 73,595 | +1.12(+1.94%) |
Feb 06, 2014 | 57.75 | 58.05 | 57.42 | 57.85 | 86,177 | +0.40(+0.70%) |
Feb 05, 2014 | 57.53 | 57.95 | 57.15 | 57.45 | 55,290 | -0.39(-0.68%) |
Feb 04, 2014 | 57.92 | 58.28 | 57.46 | 57.84 | 68,722 | +0.35(+0.61%) |