Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.70 | 61.11 | 60.46 | 61.01 | 5,138,481 | +0.32(+0.53%) |
Apr 29, 2014 | 60.63 | 60.81 | 60.44 | 60.69 | 4,851,147 | +0.46(+0.77%) |
Apr 28, 2014 | 60.94 | 61.16 | 59.96 | 60.23 | 7,409,409 | -0.32(-0.53%) |
Apr 25, 2014 | 61.54 | 61.70 | 60.43 | 60.55 | 4,780,693 | -1.16(-1.87%) |
Apr 24, 2014 | 62.17 | 62.26 | 61.55 | 61.70 | 3,290,788 | -0.15(-0.24%) |
Apr 23, 2014 | 61.97 | 62.27 | 61.74 | 61.85 | 4,089,315 | -0.16(-0.25%) |
Apr 22, 2014 | 61.98 | 62.53 | 61.79 | 62.01 | 4,856,239 | +0.05(+0.08%) |
Apr 21, 2014 | 62.30 | 62.69 | 61.86 | 61.96 | 5,163,567 | +0.13(+0.21%) |
Apr 17, 2014 | 62.41 | 61.83 | 61.83 | 61.83 | 5,806,799 | -0.22(-0.36%) |
Apr 16, 2014 | 62.14 | 62.37 | 61.61 | 62.05 | 4,381,110 | +0.53(+0.86%) |
Apr 15, 2014 | 61.42 | 62.19 | 60.73 | 61.52 | 3,742,803 | +0.38(+0.62%) |
Apr 14, 2014 | 61.81 | 61.87 | 60.44 | 61.14 | 3,609,357 | +0.02(+0.03%) |
Apr 11, 2014 | 60.60 | 61.65 | 60.32 | 61.13 | 3,320,388 | -0.02(-0.04%) |
Apr 10, 2014 | 63.07 | 63.17 | 61.15 | 61.15 | 5,792,870 | -1.87(-2.97%) |
Apr 09, 2014 | 62.61 | 63.11 | 62.10 | 63.03 | 4,319,933 | +0.54(+0.87%) |
Apr 08, 2014 | 62.32 | 62.83 | 61.91 | 62.48 | 3,695,887 | +0.11(+0.17%) |
Apr 07, 2014 | 63.17 | 63.19 | 61.95 | 62.37 | 4,652,547 | -0.95(-1.50%) |
Apr 04, 2014 | 64.20 | 64.32 | 63.19 | 63.32 | 3,644,359 | -0.64(-0.99%) |
Apr 03, 2014 | 63.80 | 64.13 | 63.57 | 63.96 | 2,897,573 | +0.26(+0.41%) |
Apr 02, 2014 | 63.45 | 63.88 | 63.20 | 63.69 | 3,049,525 | +0.31(+0.48%) |
Apr 01, 2014 | 63.84 | 63.94 | 63.21 | 63.39 | 2,630,560 | -0.31(-0.49%) |
Mar 31, 2014 | 63.32 | 64.02 | 63.23 | 63.70 | 3,065,155 | +0.88(+1.41%) |
Mar 28, 2014 | 62.76 | 63.25 | 62.46 | 62.82 | 2,451,566 | +0.17(+0.28%) |
Mar 27, 2014 | 62.40 | 63.07 | 61.98 | 62.65 | 4,723,949 | +0.76(+1.23%) |
Mar 26, 2014 | 62.45 | 62.82 | 61.85 | 61.89 | 3,423,119 | -0.30(-0.48%) |
Mar 25, 2014 | 62.34 | 62.72 | 62.00 | 62.18 | 3,464,393 | +0.10(+0.16%) |
Mar 24, 2014 | 62.34 | 62.63 | 61.82 | 62.08 | 2,719,975 | -0.17(-0.27%) |
Mar 21, 2014 | 62.03 | 63.51 | 61.66 | 62.25 | 8,576,493 | +0.92(+1.51%) |
Mar 20, 2014 | 60.17 | 61.38 | 60.13 | 61.32 | 3,285,115 | +0.97(+1.60%) |
Mar 19, 2014 | 60.80 | 61.30 | 60.13 | 60.36 | 3,470,075 | -0.36(-0.60%) |
Mar 18, 2014 | 61.07 | 61.12 | 60.55 | 60.72 | 2,169,214 | -0.23(-0.38%) |
Mar 17, 2014 | 61.02 | 61.05 | 60.14 | 60.95 | 2,313,714 | +1.35(+2.27%) |
Mar 14, 2014 | 59.88 | 60.52 | 59.49 | 59.60 | 2,811,634 | -0.45(-0.74%) |
Mar 13, 2014 | 61.62 | 61.73 | 59.89 | 60.04 | 3,484,387 | -1.21(-1.97%) |
Mar 12, 2014 | 60.99 | 61.39 | 60.88 | 61.25 | 2,345,462 | -0.14(-0.23%) |
Mar 11, 2014 | 62.35 | 62.35 | 61.23 | 61.39 | 2,513,640 | -0.65(-1.05%) |
Mar 10, 2014 | 61.72 | 62.16 | 61.49 | 62.04 | 2,348,718 | +0.12(+0.19%) |
Mar 07, 2014 | 62.19 | 62.63 | 61.70 | 61.93 | 3,012,361 | -0.02(-0.03%) |
Mar 06, 2014 | 61.51 | 62.11 | 61.31 | 61.94 | 3,487,963 | +0.55(+0.90%) |
Mar 05, 2014 | 60.80 | 61.59 | 60.52 | 61.39 | 2,937,020 | +0.57(+0.94%) |
Mar 04, 2014 | 60.33 | 60.92 | 59.97 | 60.82 | 3,116,531 | +1.18(+1.98%) |
Mar 03, 2014 | 60.01 | 60.11 | 59.41 | 59.64 | 2,471,139 | -0.98(-1.62%) |
Feb 28, 2014 | 60.13 | 61.15 | 60.12 | 60.62 | 3,336,077 | +0.67(+1.12%) |
Feb 27, 2014 | 58.91 | 60.04 | 58.80 | 59.95 | 3,160,648 | +1.06(+1.81%) |
Feb 26, 2014 | 58.77 | 59.13 | 58.44 | 58.89 | 2,784,347 | +0.24(+0.41%) |
Feb 25, 2014 | 59.29 | 59.33 | 58.39 | 58.65 | 4,058,553 | -0.57(-0.96%) |
Feb 24, 2014 | 58.88 | 59.52 | 58.59 | 59.22 | 3,419,852 | +0.63(+1.07%) |
Feb 21, 2014 | 58.48 | 59.06 | 58.27 | 58.59 | 3,597,285 | +0.11(+0.18%) |
Feb 20, 2014 | 58.53 | 58.61 | 57.96 | 58.48 | 3,375,096 | -0.09(-0.16%) |
Feb 19, 2014 | 59.56 | 59.93 | 58.53 | 58.58 | 2,756,022 | -1.21(-2.03%) |
Feb 18, 2014 | 60.00 | 60.35 | 59.63 | 59.79 | 2,240,962 | +0.02(+0.03%) |
Feb 14, 2014 | 59.61 | 59.77 | 59.77 | 59.77 | 1,922,397 | +0.02(+0.04%) |
Feb 13, 2014 | 58.46 | 59.79 | 58.46 | 59.75 | 3,439,736 | +0.59(+0.99%) |
Feb 12, 2014 | 58.95 | 59.52 | 58.85 | 59.16 | 2,881,217 | +0.33(+0.56%) |
Feb 11, 2014 | 58.88 | 59.34 | 58.65 | 58.83 | 3,664,772 | -0.09(-0.15%) |
Feb 10, 2014 | 58.95 | 59.42 | 58.54 | 58.92 | 2,533,866 | -0.02(-0.04%) |
Feb 07, 2014 | 57.89 | 58.96 | 57.89 | 58.95 | 4,301,786 | +1.22(+2.12%) |
Feb 06, 2014 | 56.68 | 57.77 | 56.60 | 57.72 | 2,780,932 | +1.29(+2.28%) |
Feb 05, 2014 | 56.40 | 56.58 | 55.78 | 56.44 | 3,245,673 | -0.05(-0.09%) |
Feb 04, 2014 | 56.81 | 57.26 | 56.19 | 56.49 | 3,784,554 | -0.12(-0.22%) |