Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.07 | 57.42 | 56.89 | 57.24 | 407,610 | +0.13(+0.22%) |
Apr 29, 2014 | 57.46 | 57.93 | 56.99 | 57.11 | 446,456 | -0.09(-0.16%) |
Apr 28, 2014 | 57.84 | 57.93 | 56.97 | 57.20 | 627,606 | -0.43(-0.74%) |
Apr 25, 2014 | 58.42 | 58.63 | 57.59 | 57.63 | 577,465 | -0.83(-1.42%) |
Apr 24, 2014 | 60.21 | 60.21 | 58.29 | 58.46 | 609,441 | -0.94(-1.59%) |
Apr 23, 2014 | 57.99 | 59.55 | 57.49 | 59.40 | 743,550 | +1.13(+1.94%) |
Apr 22, 2014 | 58.06 | 58.61 | 57.62 | 58.27 | 633,939 | +0.23(+0.40%) |
Apr 21, 2014 | 57.93 | 58.19 | 57.57 | 58.04 | 462,736 | +0.13(+0.22%) |
Apr 17, 2014 | 57.69 | 57.91 | 57.91 | 57.91 | 756,654 | +0.18(+0.31%) |
Apr 16, 2014 | 57.51 | 57.82 | 57.25 | 57.73 | 399,976 | +0.33(+0.57%) |
Apr 15, 2014 | 57.27 | 57.71 | 56.57 | 57.40 | 557,730 | +0.19(+0.33%) |
Apr 14, 2014 | 57.54 | 57.95 | 56.76 | 57.22 | 360,417 | +0.24(+0.42%) |
Apr 11, 2014 | 57.24 | 57.46 | 56.69 | 56.98 | 390,449 | -0.52(-0.91%) |
Apr 10, 2014 | 58.54 | 58.68 | 57.42 | 57.50 | 554,712 | -1.07(-1.83%) |
Apr 09, 2014 | 58.86 | 58.90 | 58.27 | 58.57 | 454,220 | -0.13(-0.23%) |
Apr 08, 2014 | 58.74 | 59.13 | 58.39 | 58.71 | 476,789 | -0.10(-0.18%) |
Apr 07, 2014 | 58.65 | 58.92 | 58.14 | 58.81 | 559,974 | -0.02(-0.03%) |
Apr 04, 2014 | 59.80 | 59.95 | 58.81 | 58.83 | 615,569 | -0.76(-1.27%) |
Apr 03, 2014 | 59.54 | 59.70 | 59.10 | 59.58 | 249,208 | +0.13(+0.21%) |
Apr 02, 2014 | 59.43 | 59.87 | 59.14 | 59.45 | 525,824 | +0.25(+0.42%) |
Apr 01, 2014 | 58.43 | 59.40 | 58.02 | 59.21 | 625,407 | +1.13(+1.95%) |
Mar 31, 2014 | 57.45 | 58.23 | 57.10 | 58.08 | 344,799 | +0.91(+1.59%) |
Mar 28, 2014 | 57.10 | 57.72 | 56.91 | 57.17 | 302,526 | +0.22(+0.38%) |
Mar 27, 2014 | 57.71 | 58.29 | 56.91 | 56.95 | 417,990 | -0.97(-1.67%) |
Mar 26, 2014 | 58.30 | 58.58 | 57.88 | 57.92 | 466,482 | -0.22(-0.37%) |
Mar 25, 2014 | 58.32 | 58.48 | 57.84 | 58.14 | 376,208 | +0.12(+0.21%) |
Mar 24, 2014 | 58.70 | 59.15 | 57.82 | 58.02 | 446,924 | -0.53(-0.91%) |
Mar 21, 2014 | 58.08 | 58.85 | 57.81 | 58.55 | 1,506,006 | +0.86(+1.49%) |
Mar 20, 2014 | 56.53 | 58.14 | 56.43 | 57.69 | 973,045 | +1.06(+1.87%) |
Mar 19, 2014 | 56.42 | 56.85 | 56.05 | 56.63 | 740,342 | +0.01(+0.01%) |
Mar 18, 2014 | 56.68 | 56.92 | 56.24 | 56.62 | 523,160 | +0.03(+0.05%) |
Mar 17, 2014 | 56.60 | 56.89 | 56.48 | 56.59 | 314,318 | +0.27(+0.48%) |
Mar 14, 2014 | 56.21 | 56.91 | 56.05 | 56.32 | 454,947 | -0.01(-0.03%) |
Mar 13, 2014 | 56.55 | 57.10 | 56.02 | 56.34 | 354,448 | -0.33(-0.58%) |
Mar 12, 2014 | 56.43 | 56.89 | 56.25 | 56.67 | 273,241 | -0.13(-0.22%) |
Mar 11, 2014 | 56.94 | 57.19 | 56.44 | 56.80 | 411,215 | -0.20(-0.35%) |
Mar 10, 2014 | 56.73 | 57.40 | 56.68 | 57.00 | 432,023 | +0.14(+0.25%) |
Mar 07, 2014 | 56.44 | 57.07 | 56.44 | 56.86 | 596,498 | +0.48(+0.85%) |
Mar 06, 2014 | 56.18 | 56.53 | 56.03 | 56.38 | 312,943 | +0.28(+0.51%) |
Mar 05, 2014 | 56.17 | 56.27 | 55.87 | 56.09 | 255,468 | -0.06(-0.11%) |
Mar 04, 2014 | 55.83 | 56.42 | 55.79 | 56.15 | 736,650 | +0.69(+1.24%) |
Mar 03, 2014 | 55.43 | 55.66 | 55.13 | 55.46 | 378,118 | -0.45(-0.80%) |
Feb 28, 2014 | 55.45 | 56.23 | 55.32 | 55.91 | 414,515 | +0.31(+0.55%) |
Feb 27, 2014 | 55.30 | 55.73 | 55.07 | 55.60 | 336,923 | +0.31(+0.57%) |
Feb 26, 2014 | 55.17 | 55.46 | 54.94 | 55.29 | 303,933 | +0.31(+0.56%) |
Feb 25, 2014 | 55.49 | 55.52 | 54.92 | 54.98 | 263,837 | -0.49(-0.89%) |
Feb 24, 2014 | 55.06 | 55.69 | 54.66 | 55.47 | 289,838 | +0.81(+1.48%) |
Feb 21, 2014 | 54.69 | 54.82 | 54.45 | 54.66 | 300,489 | +0.13(+0.25%) |
Feb 20, 2014 | 54.32 | 54.66 | 53.73 | 54.53 | 332,033 | +0.20(+0.37%) |
Feb 19, 2014 | 55.61 | 55.77 | 54.23 | 54.33 | 460,825 | -1.53(-2.73%) |
Feb 18, 2014 | 55.68 | 56.29 | 55.45 | 55.85 | 322,279 | +0.27(+0.48%) |
Feb 14, 2014 | 55.10 | 55.59 | 55.59 | 55.59 | 371,764 | +0.30(+0.55%) |
Feb 13, 2014 | 54.50 | 55.35 | 54.45 | 55.28 | 318,275 | +0.20(+0.36%) |
Feb 12, 2014 | 55.15 | 55.82 | 54.86 | 55.08 | 281,775 | -0.05(-0.09%) |
Feb 11, 2014 | 54.53 | 55.35 | 54.28 | 55.13 | 298,225 | +0.67(+1.23%) |
Feb 10, 2014 | 54.25 | 54.61 | 53.83 | 54.46 | 401,809 | +0.12(+0.22%) |
Feb 07, 2014 | 54.18 | 54.48 | 53.70 | 54.34 | 505,461 | +0.26(+0.48%) |
Feb 06, 2014 | 53.61 | 54.16 | 53.51 | 54.08 | 377,974 | +0.51(+0.96%) |
Feb 05, 2014 | 53.00 | 53.69 | 52.83 | 53.57 | 476,192 | +0.45(+0.84%) |
Feb 04, 2014 | 52.57 | 53.32 | 51.98 | 53.12 | 500,713 | +0.82(+1.56%) |