Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.14 | 54.54 | 52.98 | 54.50 | 70,268 | +0.31(+0.56%) |
Apr 29, 2014 | 54.47 | 54.91 | 53.99 | 54.20 | 43,982 | -0.07(-0.12%) |
Apr 28, 2014 | 54.72 | 55.87 | 53.19 | 54.26 | 101,480 | -0.39(-0.71%) |
Apr 25, 2014 | 56.20 | 56.72 | 54.03 | 54.65 | 130,905 | -1.80(-3.19%) |
Apr 24, 2014 | 57.49 | 57.72 | 56.02 | 56.45 | 120,205 | -0.71(-1.24%) |
Apr 23, 2014 | 57.44 | 57.86 | 57.08 | 57.16 | 95,059 | -0.22(-0.39%) |
Apr 22, 2014 | 56.22 | 57.76 | 55.98 | 57.39 | 63,457 | +1.18(+2.10%) |
Apr 21, 2014 | 57.24 | 57.24 | 55.94 | 56.20 | 48,932 | -1.08(-1.89%) |
Apr 17, 2014 | 57.53 | 57.29 | 57.29 | 57.29 | 54,863 | -0.25(-0.43%) |
Apr 16, 2014 | 56.60 | 57.69 | 56.34 | 57.53 | 59,033 | +1.13(+2.01%) |
Apr 15, 2014 | 56.68 | 57.77 | 54.97 | 56.40 | 117,468 | +0.01(+0.01%) |
Apr 14, 2014 | 57.54 | 57.67 | 55.96 | 56.39 | 81,197 | -0.38(-0.67%) |
Apr 11, 2014 | 56.86 | 57.49 | 56.16 | 56.77 | 114,147 | -0.78(-1.36%) |
Apr 10, 2014 | 59.68 | 59.98 | 57.49 | 57.55 | 91,808 | -2.18(-3.65%) |
Apr 09, 2014 | 60.62 | 60.62 | 59.45 | 59.74 | 92,575 | -0.76(-1.25%) |
Apr 08, 2014 | 59.93 | 61.29 | 59.37 | 60.49 | 189,076 | +0.63(+1.04%) |
Apr 07, 2014 | 60.91 | 60.91 | 59.31 | 59.87 | 107,283 | -1.36(-2.22%) |
Apr 04, 2014 | 63.18 | 63.37 | 60.95 | 61.23 | 87,632 | -1.61(-2.55%) |
Apr 03, 2014 | 63.89 | 64.18 | 62.40 | 62.83 | 71,364 | -1.14(-1.79%) |
Apr 02, 2014 | 63.39 | 64.09 | 62.53 | 63.98 | 98,297 | +0.76(+1.20%) |
Apr 01, 2014 | 64.59 | 64.59 | 62.58 | 63.22 | 123,118 | -1.15(-1.79%) |
Mar 31, 2014 | 62.92 | 65.48 | 62.83 | 64.37 | 192,891 | +1.58(+2.52%) |
Mar 28, 2014 | 60.55 | 64.54 | 60.12 | 62.79 | 197,442 | +1.96(+3.22%) |
Mar 27, 2014 | 59.94 | 61.13 | 59.32 | 60.83 | 161,975 | +0.64(+1.07%) |
Mar 26, 2014 | 61.64 | 62.12 | 59.89 | 60.19 | 92,538 | -0.88(-1.44%) |
Mar 25, 2014 | 62.12 | 62.12 | 60.37 | 61.07 | 95,884 | -0.81(-1.32%) |
Mar 24, 2014 | 64.10 | 64.25 | 61.70 | 61.88 | 120,585 | -1.99(-3.12%) |
Mar 21, 2014 | 64.70 | 65.35 | 63.87 | 63.88 | 171,468 | -0.88(-1.36%) |
Mar 20, 2014 | 64.72 | 65.10 | 64.64 | 64.76 | 52,329 | -0.19(-0.29%) |
Mar 19, 2014 | 65.06 | 65.48 | 64.30 | 64.95 | 49,383 | -0.31(-0.48%) |
Mar 18, 2014 | 65.02 | 65.50 | 65.00 | 65.26 | 85,805 | +0.30(+0.46%) |
Mar 17, 2014 | 65.53 | 65.97 | 64.94 | 64.96 | 81,767 | -0.34(-0.52%) |
Mar 14, 2014 | 64.85 | 66.03 | 64.65 | 65.30 | 91,811 | +0.27(+0.42%) |
Mar 13, 2014 | 65.56 | 65.68 | 65.00 | 65.03 | 65,030 | -0.35(-0.53%) |
Mar 12, 2014 | 66.08 | 66.08 | 64.86 | 65.38 | 90,410 | -0.86(-1.29%) |
Mar 11, 2014 | 67.18 | 67.36 | 65.62 | 66.23 | 62,191 | -0.86(-1.28%) |
Mar 10, 2014 | 67.61 | 68.19 | 66.82 | 67.09 | 81,197 | -0.43(-0.63%) |
Mar 07, 2014 | 66.75 | 68.03 | 66.56 | 67.52 | 80,546 | +1.19(+1.79%) |
Mar 06, 2014 | 67.14 | 67.50 | 65.99 | 66.33 | 57,702 | -0.84(-1.25%) |
Mar 05, 2014 | 66.72 | 67.43 | 66.43 | 67.17 | 61,745 | +0.30(+0.46%) |
Mar 04, 2014 | 65.52 | 67.29 | 65.27 | 66.86 | 134,601 | +2.29(+3.54%) |
Mar 03, 2014 | 64.06 | 64.66 | 63.51 | 64.58 | 50,641 | +0.16(+0.24%) |
Feb 28, 2014 | 64.43 | 64.68 | 63.42 | 64.42 | 66,327 | +0.15(+0.23%) |
Feb 27, 2014 | 64.33 | 64.70 | 63.68 | 64.27 | 53,366 | -0.26(-0.40%) |
Feb 26, 2014 | 62.21 | 65.67 | 62.21 | 64.53 | 104,783 | +2.27(+3.65%) |
Feb 25, 2014 | 61.14 | 62.39 | 60.83 | 62.26 | 46,016 | +1.05(+1.72%) |
Feb 24, 2014 | 60.66 | 61.51 | 60.39 | 61.20 | 70,824 | +0.81(+1.34%) |
Feb 21, 2014 | 60.42 | 60.91 | 59.93 | 60.39 | 68,400 | +0.26(+0.42%) |
Feb 20, 2014 | 60.20 | 60.69 | 60.08 | 60.14 | 81,971 | -0.04(-0.07%) |
Feb 19, 2014 | 59.93 | 60.48 | 59.34 | 60.18 | 89,012 | +0.26(+0.44%) |
Feb 18, 2014 | 60.53 | 60.67 | 58.86 | 59.92 | 214,754 | -0.77(-1.27%) |
Feb 14, 2014 | 60.91 | 60.69 | 60.69 | 60.69 | 536,714 | -2.33(-3.70%) |
Feb 13, 2014 | 61.74 | 63.44 | 61.74 | 63.02 | 147,659 | +1.25(+2.03%) |
Feb 12, 2014 | 61.00 | 61.89 | 60.48 | 61.77 | 82,780 | +0.87(+1.43%) |
Feb 11, 2014 | 60.30 | 61.45 | 59.95 | 60.90 | 57,325 | +0.81(+1.34%) |
Feb 10, 2014 | 60.39 | 60.49 | 58.95 | 60.09 | 72,795 | -0.16(-0.27%) |
Feb 07, 2014 | 59.63 | 60.59 | 59.30 | 60.26 | 108,012 | +0.77(+1.29%) |
Feb 06, 2014 | 59.51 | 60.65 | 59.28 | 59.49 | 89,094 | -0.01(-0.01%) |
Feb 05, 2014 | 60.67 | 61.44 | 59.28 | 59.50 | 133,392 | -1.65(-2.69%) |
Feb 04, 2014 | 60.44 | 61.31 | 60.05 | 61.14 | 264,878 | +1.15(+1.92%) |