Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.80 | 62.80 | 62.04 | 62.44 | 58,001 | +0.31(+0.50%) |
Apr 29, 2014 | 62.13 | 62.31 | 61.93 | 62.13 | 40,674 | -0.11(-0.18%) |
Apr 28, 2014 | 61.19 | 62.64 | 61.01 | 62.24 | 70,563 | +1.23(+2.01%) |
Apr 25, 2014 | 61.41 | 61.77 | 60.57 | 61.01 | 64,022 | -0.58(-0.94%) |
Apr 24, 2014 | 61.39 | 61.82 | 61.24 | 61.59 | 40,574 | +0.27(+0.44%) |
Apr 23, 2014 | 61.21 | 61.77 | 61.08 | 61.33 | 42,501 | +0.09(+0.15%) |
Apr 22, 2014 | 61.70 | 61.91 | 60.90 | 61.24 | 57,706 | -0.25(-0.40%) |
Apr 21, 2014 | 60.97 | 61.64 | 60.90 | 61.48 | 45,741 | +0.54(+0.88%) |
Apr 17, 2014 | 60.48 | 60.95 | 60.95 | 60.95 | 51,684 | +0.38(+0.63%) |
Apr 16, 2014 | 61.17 | 61.30 | 60.52 | 60.57 | 61,894 | -0.62(-1.02%) |
Apr 15, 2014 | 61.12 | 61.62 | 61.04 | 61.19 | 38,042 | -0.04(-0.07%) |
Apr 14, 2014 | 61.15 | 61.68 | 61.00 | 61.24 | 58,260 | +0.13(+0.22%) |
Apr 11, 2014 | 60.43 | 63.24 | 60.28 | 61.10 | 156,615 | +0.74(+1.22%) |
Apr 10, 2014 | 60.03 | 60.68 | 59.83 | 60.37 | 63,674 | +0.13(+0.22%) |
Apr 09, 2014 | 59.90 | 60.46 | 59.67 | 60.23 | 62,809 | +0.54(+0.90%) |
Apr 08, 2014 | 59.47 | 59.75 | 59.41 | 59.70 | 47,358 | +0.16(+0.26%) |
Apr 07, 2014 | 59.45 | 59.70 | 59.16 | 59.54 | 49,672 | -0.13(-0.22%) |
Apr 04, 2014 | 59.96 | 60.21 | 59.67 | 59.67 | 37,409 | -0.22(-0.37%) |
Apr 03, 2014 | 60.03 | 60.17 | 59.70 | 59.90 | 41,096 | -0.16(-0.26%) |
Apr 02, 2014 | 59.85 | 60.25 | 59.85 | 60.05 | 50,980 | +0.02(+0.04%) |
Apr 01, 2014 | 59.50 | 60.08 | 59.41 | 60.03 | 34,534 | +0.62(+1.05%) |
Mar 31, 2014 | 59.23 | 59.50 | 59.14 | 59.41 | 38,445 | +0.16(+0.26%) |
Mar 28, 2014 | 59.12 | 59.41 | 59.05 | 59.25 | 43,940 | +0.11(+0.19%) |
Mar 27, 2014 | 59.50 | 59.90 | 58.80 | 59.14 | 50,863 | -0.27(-0.45%) |
Mar 26, 2014 | 59.90 | 59.90 | 59.23 | 59.41 | 63,738 | -0.09(-0.15%) |
Mar 25, 2014 | 59.12 | 59.74 | 59.12 | 59.50 | 69,556 | +0.40(+0.68%) |
Mar 24, 2014 | 59.01 | 59.63 | 59.01 | 59.09 | 54,967 | +0.00(+0.00%) |
Mar 21, 2014 | 59.70 | 60.23 | 59.09 | 59.09 | 60,658 | -0.58(-0.97%) |
Mar 20, 2014 | 58.58 | 59.79 | 58.58 | 59.67 | 67,474 | +0.76(+1.29%) |
Mar 19, 2014 | 59.07 | 59.38 | 58.74 | 58.92 | 85,448 | -0.13(-0.23%) |
Mar 18, 2014 | 59.01 | 59.25 | 58.89 | 59.05 | 70,747 | +0.40(+0.68%) |
Mar 17, 2014 | 58.47 | 58.85 | 58.47 | 58.65 | 60,286 | +0.07(+0.11%) |
Mar 14, 2014 | 58.05 | 58.67 | 57.80 | 58.58 | 48,395 | +0.29(+0.50%) |
Mar 13, 2014 | 58.07 | 58.40 | 57.96 | 58.29 | 62,841 | -0.02(-0.04%) |
Mar 12, 2014 | 57.67 | 58.45 | 57.56 | 58.31 | 55,804 | +0.29(+0.50%) |
Mar 11, 2014 | 58.02 | 58.17 | 57.91 | 58.02 | 57,656 | -0.07(-0.12%) |
Mar 10, 2014 | 57.89 | 58.36 | 57.89 | 58.09 | 42,011 | -0.02(-0.04%) |
Mar 07, 2014 | 58.07 | 58.40 | 57.74 | 58.11 | 89,583 | -0.07(-0.11%) |
Mar 06, 2014 | 58.14 | 58.29 | 57.82 | 58.18 | 80,060 | +0.02(+0.04%) |
Mar 05, 2014 | 58.09 | 58.51 | 58.07 | 58.16 | 66,420 | -0.07(-0.12%) |
Mar 04, 2014 | 58.18 | 58.49 | 57.93 | 58.22 | 59,082 | +0.18(+0.31%) |
Mar 03, 2014 | 57.64 | 58.09 | 57.40 | 58.05 | 72,404 | +0.38(+0.66%) |
Feb 28, 2014 | 57.82 | 58.09 | 57.29 | 57.67 | 83,966 | +0.09(+0.16%) |
Feb 27, 2014 | 57.40 | 57.64 | 56.69 | 57.58 | 91,890 | +0.33(+0.58%) |
Feb 26, 2014 | 56.55 | 57.31 | 56.40 | 57.24 | 58,353 | +0.71(+1.26%) |
Feb 25, 2014 | 56.48 | 56.86 | 56.04 | 56.53 | 174,901 | +0.11(+0.20%) |
Feb 24, 2014 | 56.57 | 56.91 | 56.37 | 56.42 | 108,223 | -0.56(-0.98%) |
Feb 21, 2014 | 57.20 | 57.24 | 56.86 | 56.98 | 61,739 | +0.04(+0.08%) |
Feb 20, 2014 | 57.00 | 57.18 | 56.66 | 56.93 | 89,367 | -0.27(-0.47%) |
Feb 19, 2014 | 57.73 | 57.73 | 57.15 | 57.20 | 50,409 | -1.34(-2.29%) |
Feb 18, 2014 | 58.69 | 58.87 | 58.40 | 58.54 | 105,479 | -0.13(-0.23%) |
Feb 14, 2014 | 59.01 | 58.67 | 58.67 | 58.67 | 96,914 | -0.11(-0.19%) |
Feb 13, 2014 | 58.58 | 59.52 | 58.54 | 58.78 | 48,771 | +0.11(+0.19%) |
Feb 12, 2014 | 58.69 | 58.96 | 58.56 | 58.67 | 60,438 | -0.04(-0.08%) |
Feb 11, 2014 | 58.45 | 59.47 | 58.43 | 58.72 | 131,599 | +0.31(+0.53%) |
Feb 10, 2014 | 58.60 | 58.60 | 58.16 | 58.40 | 58,084 | -0.20(-0.34%) |
Feb 07, 2014 | 58.51 | 58.67 | 58.32 | 58.60 | 58,242 | +0.11(+0.19%) |
Feb 06, 2014 | 58.18 | 58.54 | 58.14 | 58.49 | 42,696 | +0.31(+0.54%) |
Feb 05, 2014 | 58.20 | 58.32 | 57.80 | 58.18 | 35,581 | -0.22(-0.38%) |
Feb 04, 2014 | 57.91 | 58.49 | 57.82 | 58.40 | 45,653 | +0.51(+0.89%) |