Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.60 | 63.26 | 62.09 | 62.77 | 165,802 | -0.08(-0.13%) |
Apr 29, 2014 | 63.69 | 64.00 | 62.72 | 62.85 | 129,855 | -0.47(-0.74%) |
Apr 28, 2014 | 62.82 | 63.65 | 62.26 | 63.32 | 137,692 | +0.53(+0.84%) |
Apr 25, 2014 | 63.69 | 63.84 | 62.54 | 62.79 | 295,020 | -1.21(-1.89%) |
Apr 24, 2014 | 64.37 | 64.71 | 63.62 | 63.99 | 84,540 | -0.17(-0.26%) |
Apr 23, 2014 | 64.06 | 64.91 | 63.93 | 64.16 | 66,691 | -0.12(-0.19%) |
Apr 22, 2014 | 64.44 | 64.44 | 64.06 | 64.29 | 116,230 | -0.22(-0.34%) |
Apr 21, 2014 | 64.04 | 64.83 | 63.42 | 64.51 | 58,964 | +0.38(+0.59%) |
Apr 17, 2014 | 63.98 | 64.13 | 64.13 | 64.13 | 104,485 | -0.08(-0.12%) |
Apr 16, 2014 | 63.39 | 64.33 | 63.24 | 64.21 | 82,804 | +1.13(+1.79%) |
Apr 15, 2014 | 63.00 | 63.24 | 62.08 | 63.08 | 110,352 | +0.11(+0.17%) |
Apr 14, 2014 | 62.34 | 63.27 | 62.34 | 62.97 | 102,033 | +0.81(+1.30%) |
Apr 11, 2014 | 62.59 | 63.15 | 62.02 | 62.16 | 166,712 | -0.75(-1.19%) |
Apr 10, 2014 | 63.36 | 63.77 | 62.76 | 62.91 | 108,382 | -0.67(-1.05%) |
Apr 09, 2014 | 63.02 | 63.70 | 62.92 | 63.58 | 71,177 | +0.65(+1.04%) |
Apr 08, 2014 | 62.65 | 63.25 | 62.46 | 62.93 | 91,527 | +0.33(+0.52%) |
Apr 07, 2014 | 63.24 | 63.62 | 62.40 | 62.60 | 182,811 | -0.87(-1.37%) |
Apr 04, 2014 | 64.95 | 65.10 | 63.12 | 63.47 | 206,118 | -1.04(-1.61%) |
Apr 03, 2014 | 64.75 | 65.32 | 64.16 | 64.51 | 88,514 | -0.35(-0.54%) |
Apr 02, 2014 | 64.47 | 65.17 | 64.28 | 64.87 | 125,299 | +0.33(+0.52%) |
Apr 01, 2014 | 64.06 | 64.62 | 64.04 | 64.53 | 119,840 | +0.48(+0.74%) |
Mar 31, 2014 | 63.01 | 64.34 | 62.93 | 64.06 | 83,506 | +1.28(+2.04%) |
Mar 28, 2014 | 61.95 | 63.07 | 61.92 | 62.78 | 139,102 | +0.69(+1.11%) |
Mar 27, 2014 | 63.02 | 63.43 | 61.93 | 62.09 | 196,693 | -1.10(-1.74%) |
Mar 26, 2014 | 64.34 | 64.58 | 63.17 | 63.19 | 171,317 | -1.02(-1.59%) |
Mar 25, 2014 | 64.06 | 64.53 | 63.74 | 64.21 | 115,343 | +0.44(+0.69%) |
Mar 24, 2014 | 64.34 | 64.78 | 63.33 | 63.77 | 126,605 | -0.47(-0.73%) |
Mar 21, 2014 | 63.85 | 64.64 | 63.66 | 64.24 | 294,996 | +0.56(+0.89%) |
Mar 20, 2014 | 63.76 | 64.10 | 63.33 | 63.68 | 104,842 | -0.03(-0.04%) |
Mar 19, 2014 | 63.88 | 64.25 | 63.44 | 63.70 | 84,015 | -0.18(-0.28%) |
Mar 18, 2014 | 63.65 | 64.08 | 63.44 | 63.88 | 79,534 | +0.41(+0.64%) |
Mar 17, 2014 | 63.47 | 64.13 | 63.24 | 63.47 | 105,947 | +0.17(+0.26%) |
Mar 14, 2014 | 62.46 | 63.41 | 62.46 | 63.31 | 159,998 | +0.67(+1.07%) |
Mar 13, 2014 | 64.12 | 64.12 | 62.29 | 62.64 | 145,146 | -1.16(-1.82%) |
Mar 12, 2014 | 64.19 | 64.44 | 63.33 | 63.80 | 225,870 | -0.49(-0.77%) |
Mar 11, 2014 | 64.44 | 65.70 | 63.94 | 64.29 | 258,827 | -0.15(-0.23%) |
Mar 10, 2014 | 64.49 | 64.69 | 63.82 | 64.44 | 114,247 | -0.11(-0.16%) |
Mar 07, 2014 | 64.53 | 65.15 | 64.13 | 64.55 | 155,675 | +0.38(+0.59%) |
Mar 06, 2014 | 64.06 | 64.42 | 64.06 | 64.17 | 112,165 | +0.16(+0.25%) |
Mar 05, 2014 | 63.38 | 64.08 | 63.30 | 64.01 | 269,128 | +0.51(+0.81%) |
Mar 04, 2014 | 63.34 | 63.95 | 63.18 | 63.50 | 215,421 | +0.70(+1.11%) |
Mar 03, 2014 | 62.79 | 63.11 | 62.50 | 62.80 | 183,137 | -0.34(-0.53%) |
Feb 28, 2014 | 63.42 | 63.58 | 62.82 | 63.14 | 226,086 | -0.38(-0.60%) |
Feb 27, 2014 | 62.81 | 63.54 | 62.53 | 63.52 | 173,667 | +0.62(+0.98%) |
Feb 26, 2014 | 62.65 | 63.47 | 62.22 | 62.90 | 115,199 | +0.22(+0.35%) |
Feb 25, 2014 | 63.07 | 63.22 | 62.39 | 62.68 | 233,357 | -0.36(-0.57%) |
Feb 24, 2014 | 63.35 | 63.47 | 62.94 | 63.04 | 236,564 | -0.20(-0.32%) |
Feb 21, 2014 | 64.08 | 64.15 | 63.21 | 63.24 | 368,901 | -0.84(-1.31%) |
Feb 20, 2014 | 63.88 | 64.14 | 63.51 | 64.08 | 279,188 | +0.20(+0.32%) |
Feb 19, 2014 | 64.27 | 64.85 | 63.69 | 63.88 | 179,401 | -0.68(-1.05%) |
Feb 18, 2014 | 64.58 | 65.42 | 64.26 | 64.56 | 247,981 | +0.36(+0.56%) |
Feb 14, 2014 | 64.19 | 64.20 | 64.20 | 64.20 | 141,015 | -0.17(-0.26%) |
Feb 13, 2014 | 62.63 | 64.37 | 62.10 | 64.36 | 200,331 | +1.52(+2.41%) |
Feb 12, 2014 | 63.29 | 63.52 | 62.51 | 62.85 | 190,512 | -0.50(-0.79%) |
Feb 11, 2014 | 64.03 | 64.08 | 62.93 | 63.35 | 255,894 | -0.50(-0.79%) |
Feb 10, 2014 | 63.86 | 64.06 | 62.32 | 63.85 | 455,299 | -0.25(-0.39%) |
Feb 07, 2014 | 65.23 | 65.56 | 62.33 | 64.10 | 612,676 | +0.08(+0.12%) |
Feb 06, 2014 | 63.36 | 64.10 | 63.13 | 64.02 | 305,777 | +0.71(+1.11%) |
Feb 05, 2014 | 63.38 | 63.87 | 62.57 | 63.32 | 303,362 | -0.12(-0.19%) |
Feb 04, 2014 | 63.10 | 63.91 | 62.32 | 63.44 | 177,800 | +0.65(+1.04%) |