Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.51 | 61.23 | 59.94 | 61.04 | 380,277 | +0.52(+0.87%) |
Apr 29, 2014 | 61.55 | 61.60 | 60.49 | 60.51 | 236,623 | -0.72(-1.18%) |
Apr 28, 2014 | 60.78 | 61.47 | 60.32 | 61.23 | 329,783 | +0.66(+1.09%) |
Apr 25, 2014 | 60.59 | 60.92 | 60.51 | 60.58 | 304,115 | -0.30(-0.49%) |
Apr 24, 2014 | 61.22 | 61.62 | 60.30 | 60.87 | 565,688 | +0.10(+0.16%) |
Apr 23, 2014 | 60.96 | 61.17 | 60.57 | 60.77 | 196,452 | -0.29(-0.47%) |
Apr 22, 2014 | 60.61 | 61.60 | 60.51 | 61.06 | 362,194 | +0.60(+0.99%) |
Apr 21, 2014 | 59.95 | 60.56 | 59.60 | 60.47 | 208,831 | +0.49(+0.81%) |
Apr 17, 2014 | 59.40 | 59.98 | 59.98 | 59.98 | 269,717 | +0.57(+0.96%) |
Apr 16, 2014 | 58.81 | 59.42 | 58.29 | 59.41 | 229,733 | +1.02(+1.75%) |
Apr 15, 2014 | 57.46 | 58.62 | 57.23 | 58.39 | 373,529 | +0.95(+1.65%) |
Apr 14, 2014 | 57.88 | 58.34 | 57.11 | 57.44 | 281,233 | +0.30(+0.52%) |
Apr 11, 2014 | 57.34 | 57.94 | 56.65 | 57.14 | 401,752 | -0.80(-1.39%) |
Apr 10, 2014 | 59.93 | 60.02 | 57.79 | 57.95 | 412,388 | -1.98(-3.30%) |
Apr 09, 2014 | 59.55 | 60.19 | 59.17 | 59.93 | 227,209 | +0.49(+0.82%) |
Apr 08, 2014 | 59.53 | 59.90 | 58.66 | 59.44 | 278,379 | -0.12(-0.20%) |
Apr 07, 2014 | 60.22 | 60.45 | 58.93 | 59.55 | 297,206 | -1.05(-1.73%) |
Apr 04, 2014 | 63.13 | 63.22 | 60.39 | 60.60 | 238,683 | -1.96(-3.13%) |
Apr 03, 2014 | 63.13 | 63.43 | 62.21 | 62.56 | 221,225 | -0.65(-1.03%) |
Apr 02, 2014 | 63.41 | 63.79 | 63.01 | 63.21 | 318,775 | +0.00(+0.00%) |
Apr 01, 2014 | 62.86 | 63.24 | 62.15 | 63.21 | 780,542 | +0.63(+1.01%) |
Mar 31, 2014 | 62.54 | 62.97 | 62.03 | 62.58 | 286,927 | +0.42(+0.67%) |
Mar 28, 2014 | 61.21 | 62.72 | 61.18 | 62.16 | 347,783 | +1.04(+1.70%) |
Mar 27, 2014 | 61.80 | 61.96 | 60.84 | 61.13 | 340,899 | -0.83(-1.34%) |
Mar 26, 2014 | 63.99 | 64.26 | 61.96 | 61.96 | 227,101 | -1.54(-2.43%) |
Mar 25, 2014 | 64.35 | 65.16 | 63.47 | 63.50 | 405,107 | -0.83(-1.29%) |
Mar 24, 2014 | 65.80 | 65.80 | 63.70 | 64.33 | 260,738 | -1.25(-1.90%) |
Mar 21, 2014 | 65.06 | 66.28 | 64.89 | 65.58 | 382,306 | +0.99(+1.54%) |
Mar 20, 2014 | 64.78 | 65.05 | 64.33 | 64.59 | 263,670 | -0.47(-0.72%) |
Mar 19, 2014 | 65.21 | 65.33 | 64.56 | 65.06 | 242,563 | -0.05(-0.07%) |
Mar 18, 2014 | 64.70 | 65.23 | 64.43 | 65.10 | 190,633 | +0.50(+0.77%) |
Mar 17, 2014 | 64.53 | 65.08 | 64.30 | 64.60 | 284,308 | +0.49(+0.76%) |
Mar 14, 2014 | 65.59 | 66.30 | 63.95 | 64.12 | 554,378 | -1.82(-2.75%) |
Mar 13, 2014 | 66.09 | 66.36 | 65.58 | 65.93 | 499,496 | -0.16(-0.25%) |
Mar 12, 2014 | 65.70 | 66.12 | 65.31 | 66.09 | 424,981 | +0.25(+0.38%) |
Mar 11, 2014 | 66.33 | 66.49 | 65.64 | 65.85 | 647,826 | -0.48(-0.72%) |
Mar 10, 2014 | 66.58 | 66.87 | 65.55 | 66.32 | 394,846 | -0.28(-0.42%) |
Mar 07, 2014 | 66.44 | 66.80 | 65.84 | 66.60 | 396,417 | +0.54(+0.82%) |
Mar 06, 2014 | 65.88 | 66.20 | 65.81 | 66.06 | 313,939 | +0.26(+0.40%) |
Mar 05, 2014 | 65.23 | 65.92 | 64.76 | 65.80 | 471,181 | +0.66(+1.01%) |
Mar 04, 2014 | 63.95 | 65.67 | 63.71 | 65.14 | 543,240 | +2.20(+3.50%) |
Mar 03, 2014 | 63.48 | 63.48 | 62.42 | 62.94 | 310,994 | -1.11(-1.73%) |
Feb 28, 2014 | 63.37 | 64.57 | 63.37 | 64.05 | 534,123 | +0.85(+1.34%) |
Feb 27, 2014 | 62.35 | 63.29 | 62.35 | 63.20 | 720,068 | +0.84(+1.34%) |
Feb 26, 2014 | 60.82 | 62.57 | 60.76 | 62.37 | 434,863 | +1.70(+2.81%) |
Feb 25, 2014 | 61.77 | 61.91 | 60.65 | 60.66 | 523,942 | -1.18(-1.91%) |
Feb 24, 2014 | 62.07 | 62.45 | 61.60 | 61.84 | 353,358 | +0.24(+0.40%) |
Feb 21, 2014 | 62.71 | 63.03 | 61.51 | 61.60 | 311,221 | -0.97(-1.56%) |
Feb 20, 2014 | 61.76 | 62.69 | 61.54 | 62.57 | 447,336 | +1.00(+1.63%) |
Feb 19, 2014 | 62.42 | 62.96 | 61.49 | 61.57 | 433,109 | -1.23(-1.95%) |
Feb 18, 2014 | 63.10 | 63.49 | 62.80 | 62.80 | 412,404 | -0.32(-0.51%) |
Feb 14, 2014 | 63.44 | 63.12 | 63.12 | 63.12 | 475,366 | -0.41(-0.65%) |
Feb 13, 2014 | 62.65 | 63.55 | 62.44 | 63.54 | 1,755,368 | +0.19(+0.30%) |
Feb 12, 2014 | 64.36 | 64.85 | 63.14 | 63.35 | 565,211 | -0.77(-1.20%) |
Feb 11, 2014 | 64.45 | 64.54 | 63.79 | 64.11 | 351,738 | -0.25(-0.39%) |
Feb 10, 2014 | 64.85 | 65.13 | 63.78 | 64.37 | 593,131 | -0.60(-0.93%) |
Feb 07, 2014 | 65.55 | 66.17 | 64.51 | 64.97 | 1,358,448 | -0.44(-0.68%) |
Feb 06, 2014 | 62.53 | 66.22 | 61.77 | 65.41 | 1,830,082 | +5.54(+9.26%) |
Feb 05, 2014 | 59.77 | 60.15 | 58.63 | 59.87 | 464,507 | -0.11(-0.18%) |
Feb 04, 2014 | 59.09 | 60.15 | 58.69 | 59.98 | 339,741 | +0.82(+1.39%) |