Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 61.69 | 62.69 | 59.80 | 62.22 | 1,500,830 | +0.29(+0.47%) |
Apr 29, 2014 | 61.48 | 62.74 | 61.18 | 61.93 | 860,637 | +0.31(+0.50%) |
Apr 28, 2014 | 62.74 | 63.14 | 60.80 | 61.62 | 1,006,268 | -1.13(-1.80%) |
Apr 25, 2014 | 63.06 | 63.06 | 61.36 | 62.75 | 819,295 | -0.56(-0.88%) |
Apr 24, 2014 | 63.91 | 63.91 | 62.36 | 63.31 | 759,694 | +0.14(+0.23%) |
Apr 23, 2014 | 62.94 | 63.65 | 62.08 | 63.16 | 1,305,065 | -0.11(-0.17%) |
Apr 22, 2014 | 61.48 | 64.14 | 61.09 | 63.27 | 1,968,458 | +2.21(+3.62%) |
Apr 21, 2014 | 63.27 | 63.87 | 60.08 | 61.06 | 2,073,822 | -0.74(-1.20%) |
Apr 17, 2014 | 60.24 | 61.81 | 61.81 | 61.81 | 1,456,411 | +1.36(+2.25%) |
Apr 16, 2014 | 58.21 | 60.71 | 57.97 | 60.45 | 1,367,803 | +2.84(+4.93%) |
Apr 15, 2014 | 57.42 | 57.68 | 55.47 | 57.61 | 1,282,299 | +0.92(+1.61%) |
Apr 14, 2014 | 57.38 | 58.57 | 56.05 | 56.69 | 1,314,274 | -0.14(-0.24%) |
Apr 11, 2014 | 58.65 | 59.35 | 55.78 | 56.83 | 2,881,202 | -2.11(-3.58%) |
Apr 10, 2014 | 61.08 | 61.71 | 58.80 | 58.94 | 1,894,096 | -2.38(-3.88%) |
Apr 09, 2014 | 58.50 | 61.61 | 58.36 | 61.32 | 1,976,771 | +3.30(+5.68%) |
Apr 08, 2014 | 58.70 | 59.34 | 57.87 | 58.02 | 2,118,533 | -0.63(-1.07%) |
Apr 07, 2014 | 60.03 | 61.06 | 58.39 | 58.65 | 1,571,935 | -1.75(-2.90%) |
Apr 04, 2014 | 60.67 | 60.95 | 60.03 | 60.40 | 1,448,498 | -0.14(-0.22%) |
Apr 03, 2014 | 61.51 | 61.88 | 59.74 | 60.54 | 1,179,855 | -0.74(-1.21%) |
Apr 02, 2014 | 60.43 | 61.48 | 60.09 | 61.28 | 1,454,961 | +1.60(+2.68%) |
Apr 01, 2014 | 59.45 | 60.50 | 59.18 | 59.68 | 1,348,781 | +0.43(+0.72%) |
Mar 31, 2014 | 59.67 | 60.00 | 58.30 | 59.25 | 1,809,020 | -0.15(-0.25%) |
Mar 28, 2014 | 61.44 | 62.08 | 58.25 | 59.40 | 2,775,043 | -1.93(-3.15%) |
Mar 27, 2014 | 61.51 | 62.56 | 60.80 | 61.33 | 1,703,458 | -0.05(-0.08%) |
Mar 26, 2014 | 61.86 | 61.86 | 60.80 | 61.38 | 2,250,755 | -0.47(-0.76%) |
Mar 25, 2014 | 63.41 | 64.01 | 60.41 | 61.86 | 4,858,184 | -1.55(-2.45%) |
Mar 24, 2014 | 69.37 | 69.72 | 61.69 | 63.41 | 14,892,208 | +9.77(+18.21%) |
Mar 21, 2014 | 53.86 | 54.31 | 53.28 | 53.64 | 3,266,617 | +0.15(+0.28%) |
Mar 20, 2014 | 51.92 | 54.01 | 51.86 | 53.49 | 2,881,905 | +1.84(+3.56%) |
Mar 19, 2014 | 53.15 | 53.28 | 51.48 | 51.65 | 3,705,983 | -3.20(-5.83%) |
Mar 18, 2014 | 53.47 | 55.03 | 53.41 | 54.85 | 1,815,372 | +1.52(+2.86%) |
Mar 17, 2014 | 51.49 | 54.21 | 51.49 | 53.32 | 2,649,574 | +1.90(+3.69%) |
Mar 14, 2014 | 52.21 | 52.49 | 51.16 | 51.43 | 2,755,294 | -0.89(-1.71%) |
Mar 13, 2014 | 55.76 | 56.13 | 51.99 | 52.32 | 3,549,898 | -3.38(-6.07%) |
Mar 12, 2014 | 51.94 | 58.54 | 48.65 | 55.71 | 17,396,624 | +3.41(+6.53%) |
Mar 11, 2014 | 54.31 | 54.66 | 51.96 | 52.29 | 2,830,330 | -1.82(-3.37%) |
Mar 10, 2014 | 54.28 | 54.45 | 52.19 | 54.11 | 3,262,097 | -0.20(-0.37%) |
Mar 07, 2014 | 55.45 | 55.78 | 53.89 | 54.31 | 2,288,857 | -0.78(-1.42%) |
Mar 06, 2014 | 55.88 | 56.40 | 54.53 | 55.10 | 1,717,068 | -0.47(-0.85%) |
Mar 05, 2014 | 56.09 | 56.16 | 54.11 | 55.56 | 3,076,633 | -0.41(-0.74%) |
Mar 04, 2014 | 53.99 | 56.08 | 53.79 | 55.98 | 3,190,655 | +2.87(+5.40%) |
Mar 03, 2014 | 56.84 | 57.99 | 51.76 | 53.11 | 6,298,480 | -6.34(-10.67%) |
Feb 28, 2014 | 60.13 | 61.20 | 59.09 | 59.45 | 3,048,894 | -0.71(-1.18%) |
Feb 27, 2014 | 59.31 | 60.21 | 58.67 | 60.16 | 1,467,669 | +1.42(+2.42%) |
Feb 26, 2014 | 59.07 | 60.50 | 58.45 | 58.74 | 1,718,269 | -0.33(-0.57%) |
Feb 25, 2014 | 59.79 | 60.15 | 58.90 | 59.07 | 2,021,344 | -0.72(-1.20%) |
Feb 24, 2014 | 57.30 | 60.32 | 56.98 | 59.79 | 2,556,927 | +2.81(+4.93%) |
Feb 21, 2014 | 58.73 | 58.97 | 56.81 | 56.98 | 2,044,833 | -1.43(-2.45%) |
Feb 20, 2014 | 57.05 | 59.71 | 56.80 | 58.41 | 2,786,280 | +1.35(+2.37%) |
Feb 19, 2014 | 57.30 | 57.80 | 56.59 | 57.06 | 2,971,576 | +0.06(+0.11%) |
Feb 18, 2014 | 54.58 | 57.64 | 54.47 | 57.00 | 3,103,408 | +2.60(+4.78%) |
Feb 14, 2014 | 53.54 | 54.40 | 54.40 | 54.40 | 1,632,426 | +0.56(+1.04%) |
Feb 13, 2014 | 53.31 | 54.40 | 52.53 | 53.84 | 2,090,316 | +0.43(+0.81%) |
Feb 12, 2014 | 54.10 | 54.45 | 52.76 | 53.40 | 3,136,167 | -0.52(-0.96%) |
Feb 11, 2014 | 51.91 | 56.38 | 51.69 | 53.92 | 7,082,177 | +2.47(+4.80%) |
Feb 10, 2014 | 51.25 | 52.53 | 50.38 | 51.45 | 4,016,920 | +0.32(+0.63%) |
Feb 07, 2014 | 50.18 | 52.46 | 49.56 | 51.13 | 4,318,914 | +1.27(+2.56%) |
Feb 06, 2014 | 53.23 | 54.07 | 48.80 | 49.86 | 5,462,519 | -2.59(-4.94%) |
Feb 05, 2014 | 56.82 | 57.06 | 52.06 | 52.45 | 7,571,696 | -3.57(-6.38%) |
Feb 04, 2014 | 59.89 | 60.10 | 55.76 | 56.02 | 4,579,030 | -2.90(-4.93%) |