Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.58 | 63.25 | 62.07 | 62.75 | 165,846 | -0.08(-0.13%) |
Apr 29, 2014 | 63.67 | 63.99 | 62.70 | 62.83 | 129,890 | -0.47(-0.74%) |
Apr 28, 2014 | 62.81 | 63.63 | 62.24 | 63.30 | 137,729 | +0.53(+0.84%) |
Apr 25, 2014 | 63.67 | 63.83 | 62.52 | 62.77 | 295,099 | -1.21(-1.89%) |
Apr 24, 2014 | 64.36 | 64.69 | 63.60 | 63.98 | 84,562 | -0.17(-0.26%) |
Apr 23, 2014 | 64.04 | 64.89 | 63.92 | 64.14 | 66,709 | -0.12(-0.19%) |
Apr 22, 2014 | 64.42 | 64.42 | 64.05 | 64.27 | 116,261 | -0.22(-0.34%) |
Apr 21, 2014 | 64.02 | 64.81 | 63.41 | 64.49 | 58,980 | +0.38(+0.59%) |
Apr 17, 2014 | 63.96 | 64.11 | 64.11 | 64.11 | 104,513 | -0.08(-0.12%) |
Apr 16, 2014 | 63.37 | 64.31 | 63.23 | 64.19 | 82,826 | +1.13(+1.79%) |
Apr 15, 2014 | 62.98 | 63.23 | 62.06 | 63.06 | 110,382 | +0.11(+0.17%) |
Apr 14, 2014 | 62.32 | 63.25 | 62.32 | 62.95 | 102,060 | +0.81(+1.30%) |
Apr 11, 2014 | 62.58 | 63.13 | 62.01 | 62.14 | 166,756 | -0.75(-1.19%) |
Apr 10, 2014 | 63.34 | 63.75 | 62.74 | 62.89 | 108,411 | -0.67(-1.05%) |
Apr 09, 2014 | 63.01 | 63.69 | 62.90 | 63.56 | 71,195 | +0.65(+1.04%) |
Apr 08, 2014 | 62.63 | 63.24 | 62.44 | 62.91 | 91,551 | +0.33(+0.52%) |
Apr 07, 2014 | 63.23 | 63.60 | 62.38 | 62.58 | 182,860 | -0.87(-1.37%) |
Apr 04, 2014 | 64.93 | 65.09 | 63.10 | 63.46 | 206,173 | -1.04(-1.61%) |
Apr 03, 2014 | 64.74 | 65.30 | 64.14 | 64.50 | 88,537 | -0.35(-0.54%) |
Apr 02, 2014 | 64.45 | 65.15 | 64.26 | 64.85 | 125,332 | +0.33(+0.52%) |
Apr 01, 2014 | 64.04 | 64.60 | 64.02 | 64.51 | 119,872 | +0.48(+0.74%) |
Mar 31, 2014 | 62.99 | 64.32 | 62.91 | 64.04 | 83,528 | +1.28(+2.04%) |
Mar 28, 2014 | 61.93 | 63.05 | 61.91 | 62.76 | 139,139 | +0.69(+1.11%) |
Mar 27, 2014 | 63.00 | 63.41 | 61.92 | 62.07 | 196,745 | -1.10(-1.74%) |
Mar 26, 2014 | 64.32 | 64.57 | 63.15 | 63.18 | 171,362 | -1.02(-1.59%) |
Mar 25, 2014 | 64.04 | 64.51 | 63.72 | 64.20 | 115,374 | +0.44(+0.69%) |
Mar 24, 2014 | 64.32 | 64.77 | 63.32 | 63.76 | 126,639 | -0.47(-0.73%) |
Mar 21, 2014 | 63.84 | 64.62 | 63.65 | 64.22 | 295,075 | +0.56(+0.89%) |
Mar 20, 2014 | 63.74 | 64.09 | 63.32 | 63.66 | 104,870 | -0.03(-0.04%) |
Mar 19, 2014 | 63.86 | 64.23 | 63.42 | 63.69 | 84,038 | -0.18(-0.28%) |
Mar 18, 2014 | 63.63 | 64.07 | 63.42 | 63.86 | 79,555 | +0.41(+0.64%) |
Mar 17, 2014 | 63.45 | 64.11 | 63.23 | 63.46 | 105,975 | +0.17(+0.26%) |
Mar 14, 2014 | 62.44 | 63.40 | 62.44 | 63.29 | 160,041 | +0.67(+1.07%) |
Mar 13, 2014 | 64.10 | 64.10 | 62.27 | 62.62 | 145,184 | -1.16(-1.82%) |
Mar 12, 2014 | 64.17 | 64.42 | 63.32 | 63.78 | 225,930 | -0.49(-0.77%) |
Mar 11, 2014 | 64.43 | 65.68 | 63.92 | 64.28 | 258,896 | -0.15(-0.23%) |
Mar 10, 2014 | 64.47 | 64.67 | 63.80 | 64.43 | 114,277 | -0.11(-0.16%) |
Mar 07, 2014 | 64.51 | 65.13 | 64.11 | 64.53 | 155,716 | +0.38(+0.59%) |
Mar 06, 2014 | 64.05 | 64.40 | 64.05 | 64.15 | 112,195 | +0.16(+0.25%) |
Mar 05, 2014 | 63.36 | 64.07 | 63.28 | 63.99 | 269,200 | +0.51(+0.81%) |
Mar 04, 2014 | 63.33 | 63.93 | 63.17 | 63.48 | 215,478 | +0.70(+1.11%) |
Mar 03, 2014 | 62.77 | 63.10 | 62.49 | 62.79 | 183,186 | -0.33(-0.53%) |
Feb 28, 2014 | 63.40 | 63.56 | 62.81 | 63.12 | 226,146 | -0.38(-0.60%) |
Feb 27, 2014 | 62.80 | 63.52 | 62.51 | 63.50 | 173,714 | +0.62(+0.98%) |
Feb 26, 2014 | 62.64 | 63.46 | 62.21 | 62.88 | 115,229 | +0.22(+0.35%) |
Feb 25, 2014 | 63.05 | 63.20 | 62.37 | 62.66 | 233,419 | -0.36(-0.57%) |
Feb 24, 2014 | 63.33 | 63.45 | 62.92 | 63.03 | 236,627 | -0.20(-0.32%) |
Feb 21, 2014 | 64.07 | 64.14 | 63.19 | 63.23 | 368,999 | -0.84(-1.31%) |
Feb 20, 2014 | 63.86 | 64.13 | 63.49 | 64.07 | 279,263 | +0.20(+0.32%) |
Feb 19, 2014 | 64.25 | 64.83 | 63.67 | 63.86 | 179,449 | -0.68(-1.05%) |
Feb 18, 2014 | 64.57 | 65.40 | 64.24 | 64.54 | 248,047 | +0.36(+0.56%) |
Feb 14, 2014 | 64.17 | 64.18 | 64.18 | 64.18 | 141,052 | -0.17(-0.26%) |
Feb 13, 2014 | 62.61 | 64.36 | 62.08 | 64.35 | 200,384 | +1.52(+2.41%) |
Feb 12, 2014 | 63.27 | 63.50 | 62.50 | 62.83 | 190,563 | -0.50(-0.79%) |
Feb 11, 2014 | 64.01 | 64.07 | 62.91 | 63.33 | 255,962 | -0.50(-0.79%) |
Feb 10, 2014 | 63.85 | 64.05 | 62.30 | 63.84 | 455,420 | -0.25(-0.38%) |
Feb 07, 2014 | 65.21 | 65.55 | 62.31 | 64.08 | 612,839 | +0.08(+0.12%) |
Feb 06, 2014 | 63.34 | 64.08 | 63.11 | 64.00 | 305,859 | +0.70(+1.11%) |
Feb 05, 2014 | 63.36 | 63.85 | 62.55 | 63.30 | 303,443 | -0.12(-0.19%) |
Feb 04, 2014 | 63.08 | 63.89 | 62.30 | 63.42 | 177,848 | +0.65(+1.04%) |