Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 61.83 | 62.53 | 60.94 | 62.49 | 313,018 | +0.45(+0.73%) |
Apr 29, 2014 | 63.72 | 64.68 | 62.04 | 62.04 | 450,585 | -0.02(-0.03%) |
Apr 28, 2014 | 61.89 | 62.95 | 60.98 | 62.06 | 326,388 | +0.63(+1.03%) |
Apr 25, 2014 | 62.29 | 62.95 | 61.41 | 61.43 | 408,994 | -1.03(-1.65%) |
Apr 24, 2014 | 63.06 | 63.12 | 61.01 | 62.46 | 405,571 | -0.51(-0.81%) |
Apr 23, 2014 | 63.45 | 63.45 | 62.78 | 62.97 | 172,863 | -0.46(-0.73%) |
Apr 22, 2014 | 63.08 | 63.70 | 62.80 | 63.43 | 282,776 | +0.42(+0.67%) |
Apr 21, 2014 | 63.75 | 65.36 | 62.75 | 63.01 | 264,299 | -0.63(-1.00%) |
Apr 17, 2014 | 64.09 | 63.64 | 63.64 | 63.64 | 257,800 | -0.35(-0.55%) |
Apr 16, 2014 | 63.87 | 64.00 | 62.68 | 63.99 | 336,749 | +0.89(+1.41%) |
Apr 15, 2014 | 62.37 | 63.20 | 61.88 | 63.10 | 754,530 | +1.16(+1.87%) |
Apr 14, 2014 | 61.13 | 62.12 | 61.13 | 61.94 | 666,508 | +0.98(+1.61%) |
Apr 11, 2014 | 60.64 | 61.65 | 60.15 | 60.96 | 1,021,379 | -2.79(-4.38%) |
Apr 10, 2014 | 65.00 | 65.50 | 63.67 | 63.75 | 712,665 | -1.08(-1.67%) |
Apr 09, 2014 | 64.00 | 65.98 | 62.81 | 64.83 | 1,199,965 | +3.34(+5.43%) |
Apr 08, 2014 | 61.04 | 61.65 | 60.85 | 61.49 | 339,538 | +0.38(+0.62%) |
Apr 07, 2014 | 61.62 | 62.49 | 60.90 | 61.11 | 602,723 | -0.46(-0.75%) |
Apr 04, 2014 | 62.76 | 62.86 | 61.41 | 61.57 | 262,672 | -0.48(-0.77%) |
Apr 03, 2014 | 62.73 | 62.80 | 61.39 | 62.05 | 732,901 | -0.54(-0.86%) |
Apr 02, 2014 | 61.74 | 62.65 | 61.07 | 62.59 | 335,403 | +0.74(+1.20%) |
Apr 01, 2014 | 60.68 | 62.04 | 60.53 | 61.85 | 362,244 | +0.89(+1.46%) |
Mar 31, 2014 | 59.49 | 61.16 | 59.24 | 60.96 | 389,937 | +1.85(+3.13%) |
Mar 28, 2014 | 57.62 | 59.56 | 57.56 | 59.11 | 286,776 | +1.74(+3.03%) |
Mar 27, 2014 | 57.23 | 57.73 | 56.69 | 57.37 | 180,256 | +0.03(+0.05%) |
Mar 26, 2014 | 58.51 | 58.51 | 56.94 | 57.34 | 162,334 | -0.74(-1.27%) |
Mar 25, 2014 | 57.85 | 58.33 | 57.34 | 58.08 | 141,071 | +0.51(+0.89%) |
Mar 24, 2014 | 57.33 | 58.26 | 56.60 | 57.57 | 194,929 | +0.21(+0.37%) |
Mar 21, 2014 | 57.92 | 58.64 | 57.17 | 57.36 | 497,091 | -0.47(-0.81%) |
Mar 20, 2014 | 57.31 | 58.20 | 57.31 | 57.83 | 105,417 | +0.41(+0.71%) |
Mar 19, 2014 | 58.28 | 58.28 | 57.12 | 57.42 | 135,318 | -0.72(-1.24%) |
Mar 18, 2014 | 57.55 | 58.64 | 57.02 | 58.14 | 190,161 | +0.77(+1.34%) |
Mar 17, 2014 | 56.96 | 57.79 | 56.56 | 57.37 | 578,331 | +0.83(+1.47%) |
Mar 14, 2014 | 55.82 | 56.59 | 55.42 | 56.54 | 304,786 | +0.72(+1.29%) |
Mar 13, 2014 | 56.76 | 57.42 | 55.28 | 55.82 | 186,530 | -0.79(-1.40%) |
Mar 12, 2014 | 56.20 | 56.81 | 55.52 | 56.61 | 135,190 | +0.04(+0.07%) |
Mar 11, 2014 | 57.60 | 57.60 | 56.28 | 56.57 | 163,585 | -1.09(-1.89%) |
Mar 10, 2014 | 57.42 | 57.78 | 56.93 | 57.66 | 134,038 | +0.12(+0.21%) |
Mar 07, 2014 | 57.60 | 57.73 | 57.07 | 57.54 | 161,796 | +0.05(+0.09%) |
Mar 06, 2014 | 57.64 | 57.94 | 57.33 | 57.49 | 201,617 | -0.03(-0.05%) |
Mar 05, 2014 | 57.55 | 57.98 | 57.06 | 57.52 | 198,550 | -0.02(-0.03%) |
Mar 04, 2014 | 57.09 | 57.78 | 56.38 | 57.54 | 251,051 | +1.11(+1.97%) |
Mar 03, 2014 | 57.07 | 57.66 | 55.72 | 56.43 | 169,951 | -1.17(-2.03%) |
Feb 28, 2014 | 57.05 | 58.04 | 56.34 | 57.60 | 214,862 | +0.62(+1.09%) |
Feb 27, 2014 | 56.82 | 57.75 | 56.26 | 56.98 | 169,274 | +0.03(+0.05%) |
Feb 26, 2014 | 58.92 | 59.37 | 56.78 | 56.95 | 280,119 | -0.55(-0.96%) |
Feb 25, 2014 | 58.26 | 59.38 | 56.92 | 57.50 | 292,640 | -0.75(-1.29%) |
Feb 24, 2014 | 58.45 | 58.92 | 58.12 | 58.25 | 226,883 | -0.13(-0.22%) |
Feb 21, 2014 | 58.85 | 58.98 | 57.74 | 58.38 | 170,692 | -0.42(-0.71%) |
Feb 20, 2014 | 58.42 | 58.81 | 57.67 | 58.80 | 210,435 | +0.45(+0.77%) |
Feb 19, 2014 | 58.27 | 59.60 | 58.16 | 58.35 | 170,516 | -0.24(-0.41%) |
Feb 18, 2014 | 61.71 | 61.99 | 58.23 | 58.59 | 231,812 | -0.19(-0.32%) |
Feb 14, 2014 | 56.38 | 58.78 | 58.78 | 58.78 | 615,900 | +2.58(+4.59%) |
Feb 13, 2014 | 55.02 | 56.33 | 55.00 | 56.20 | 372,830 | +0.98(+1.77%) |
Feb 12, 2014 | 55.27 | 55.81 | 55.03 | 55.22 | 186,912 | -0.07(-0.13%) |
Feb 11, 2014 | 55.70 | 56.04 | 54.89 | 55.29 | 406,301 | -0.41(-0.74%) |
Feb 10, 2014 | 53.73 | 56.39 | 53.51 | 55.70 | 441,879 | +1.80(+3.34%) |
Feb 07, 2014 | 53.05 | 53.99 | 53.05 | 53.90 | 194,481 | +0.97(+1.83%) |
Feb 06, 2014 | 51.63 | 52.99 | 51.29 | 52.93 | 261,713 | +1.42(+2.76%) |
Feb 05, 2014 | 50.99 | 51.55 | 50.34 | 51.51 | 206,704 | +0.24(+0.47%) |
Feb 04, 2014 | 51.00 | 51.47 | 50.21 | 51.27 | 268,233 | +0.44(+0.87%) |