Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.83 | 58.57 | 57.83 | 58.51 | 1,073,390 | +0.43(+0.73%) |
Apr 29, 2014 | 58.24 | 58.73 | 57.43 | 58.09 | 1,020,613 | +0.27(+0.47%) |
Apr 28, 2014 | 57.47 | 58.41 | 56.84 | 57.82 | 1,385,189 | +0.66(+1.16%) |
Apr 25, 2014 | 58.70 | 58.70 | 57.06 | 57.16 | 1,125,960 | -0.88(-1.51%) |
Apr 24, 2014 | 56.56 | 58.30 | 56.36 | 58.03 | 3,387,795 | -0.57(-0.97%) |
Apr 23, 2014 | 58.94 | 59.17 | 58.44 | 58.60 | 1,207,751 | -0.13(-0.22%) |
Apr 22, 2014 | 58.16 | 59.24 | 58.16 | 58.73 | 1,170,172 | +0.24(+0.42%) |
Apr 21, 2014 | 58.49 | 58.83 | 58.07 | 58.49 | 1,318,076 | -0.03(-0.06%) |
Apr 17, 2014 | 59.27 | 58.52 | 58.52 | 58.52 | 752,109 | +0.31(+0.54%) |
Apr 16, 2014 | 58.69 | 59.09 | 57.90 | 58.21 | 1,130,236 | +0.15(+0.25%) |
Apr 15, 2014 | 58.33 | 58.97 | 57.09 | 58.06 | 1,059,321 | -0.11(-0.19%) |
Apr 14, 2014 | 58.82 | 59.05 | 57.68 | 58.17 | 736,341 | -0.21(-0.36%) |
Apr 11, 2014 | 58.27 | 59.45 | 57.87 | 58.38 | 1,249,214 | -0.44(-0.75%) |
Apr 10, 2014 | 60.05 | 60.20 | 58.57 | 58.83 | 1,412,134 | -1.35(-2.24%) |
Apr 09, 2014 | 59.17 | 60.18 | 59.16 | 60.18 | 983,954 | +1.10(+1.86%) |
Apr 08, 2014 | 58.19 | 59.92 | 58.03 | 59.08 | 1,480,256 | +0.79(+1.36%) |
Apr 07, 2014 | 60.16 | 60.18 | 57.63 | 58.29 | 1,611,594 | -1.89(-3.14%) |
Apr 04, 2014 | 62.01 | 62.01 | 59.91 | 60.18 | 1,296,919 | -1.64(-2.66%) |
Apr 03, 2014 | 63.52 | 63.52 | 61.56 | 61.82 | 848,938 | -1.06(-1.69%) |
Apr 02, 2014 | 62.50 | 62.93 | 61.90 | 62.88 | 697,455 | +0.47(+0.75%) |
Apr 01, 2014 | 61.59 | 62.46 | 61.50 | 62.41 | 952,059 | +0.95(+1.54%) |
Mar 31, 2014 | 60.98 | 61.73 | 60.86 | 61.46 | 1,013,149 | -0.12(-0.20%) |
Mar 28, 2014 | 61.30 | 62.21 | 61.14 | 61.59 | 758,934 | +0.46(+0.75%) |
Mar 27, 2014 | 61.25 | 61.68 | 60.69 | 61.12 | 1,225,527 | -0.17(-0.27%) |
Mar 26, 2014 | 62.64 | 62.89 | 61.25 | 61.29 | 1,186,212 | -1.23(-1.96%) |
Mar 25, 2014 | 64.16 | 64.16 | 62.39 | 62.52 | 1,531,447 | -1.18(-1.86%) |
Mar 24, 2014 | 64.86 | 65.17 | 62.78 | 63.70 | 1,355,354 | -1.02(-1.57%) |
Mar 21, 2014 | 64.61 | 65.00 | 64.06 | 64.72 | 2,542,030 | +0.26(+0.41%) |
Mar 20, 2014 | 63.60 | 64.49 | 63.59 | 64.46 | 725,448 | +0.44(+0.69%) |
Mar 19, 2014 | 64.39 | 64.62 | 63.47 | 64.01 | 1,113,177 | -0.39(-0.61%) |
Mar 18, 2014 | 63.20 | 64.49 | 63.05 | 64.40 | 1,353,923 | +1.47(+2.34%) |
Mar 17, 2014 | 62.23 | 63.26 | 61.98 | 62.93 | 1,135,172 | +1.10(+1.77%) |
Mar 14, 2014 | 61.66 | 62.54 | 61.60 | 61.84 | 888,161 | +0.17(+0.27%) |
Mar 13, 2014 | 62.86 | 63.21 | 61.44 | 61.67 | 800,103 | -1.06(-1.69%) |
Mar 12, 2014 | 62.52 | 62.76 | 62.15 | 62.73 | 714,066 | -0.03(-0.04%) |
Mar 11, 2014 | 63.27 | 63.40 | 62.70 | 62.76 | 1,077,117 | -0.37(-0.59%) |
Mar 10, 2014 | 63.25 | 63.41 | 62.73 | 63.13 | 1,011,351 | -0.15(-0.23%) |
Mar 07, 2014 | 63.17 | 63.52 | 62.66 | 63.28 | 922,455 | +0.37(+0.59%) |
Mar 06, 2014 | 62.74 | 63.27 | 62.00 | 62.91 | 806,894 | +0.48(+0.77%) |
Mar 05, 2014 | 62.17 | 63.08 | 62.17 | 62.43 | 974,060 | +0.00(+0.00%) |
Mar 04, 2014 | 61.75 | 62.84 | 61.75 | 62.43 | 1,495,251 | +1.38(+2.27%) |
Mar 03, 2014 | 60.85 | 61.17 | 60.05 | 61.05 | 1,191,959 | -0.36(-0.58%) |
Feb 28, 2014 | 61.19 | 62.03 | 60.98 | 61.40 | 1,085,951 | +0.21(+0.34%) |
Feb 27, 2014 | 61.75 | 61.75 | 60.73 | 61.19 | 1,164,527 | -0.12(-0.20%) |
Feb 26, 2014 | 60.36 | 61.72 | 59.85 | 61.32 | 2,066,549 | +1.10(+1.82%) |
Feb 25, 2014 | 59.17 | 60.57 | 59.06 | 60.22 | 2,201,242 | +2.11(+3.64%) |
Feb 24, 2014 | 57.69 | 58.73 | 57.69 | 58.10 | 1,052,224 | +0.32(+0.56%) |
Feb 21, 2014 | 57.36 | 58.08 | 56.76 | 57.78 | 1,368,222 | +0.55(+0.96%) |
Feb 20, 2014 | 57.24 | 57.43 | 56.58 | 57.23 | 1,508,900 | +0.24(+0.43%) |
Feb 19, 2014 | 57.56 | 57.95 | 56.91 | 56.99 | 1,419,300 | -0.79(-1.37%) |
Feb 18, 2014 | 57.03 | 57.87 | 56.82 | 57.78 | 1,416,855 | +0.72(+1.26%) |
Feb 14, 2014 | 55.70 | 57.06 | 57.06 | 57.06 | 1,457,463 | -0.42(-0.73%) |
Feb 13, 2014 | 56.98 | 57.98 | 56.73 | 57.48 | 1,322,129 | +0.16(+0.27%) |
Feb 12, 2014 | 56.89 | 57.45 | 56.89 | 57.32 | 1,149,197 | +0.29(+0.50%) |
Feb 11, 2014 | 57.29 | 57.71 | 56.96 | 57.03 | 1,465,425 | -0.30(-0.53%) |
Feb 10, 2014 | 57.84 | 57.97 | 57.12 | 57.34 | 1,091,233 | -0.43(-0.75%) |
Feb 07, 2014 | 56.64 | 57.89 | 56.47 | 57.77 | 1,898,798 | +1.23(+2.18%) |
Feb 06, 2014 | 55.52 | 56.63 | 55.38 | 56.54 | 1,872,788 | +1.18(+2.13%) |
Feb 05, 2014 | 54.64 | 55.47 | 53.90 | 55.36 | 1,872,678 | +0.16(+0.30%) |
Feb 04, 2014 | 55.38 | 55.71 | 54.99 | 55.19 | 1,852,275 | +0.11(+0.20%) |