Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.78 | 57.04 | 56.66 | 57.04 | 7,887 | +0.44(+0.78%) |
Apr 29, 2014 | 56.24 | 56.65 | 56.13 | 56.60 | 14,646 | +0.47(+0.83%) |
Apr 28, 2014 | 56.37 | 56.65 | 55.38 | 56.13 | 13,388 | -0.15(-0.27%) |
Apr 25, 2014 | 56.50 | 56.56 | 56.21 | 56.29 | 17,505 | -0.97(-1.70%) |
Apr 24, 2014 | 57.85 | 57.89 | 56.93 | 57.26 | 12,103 | -0.20(-0.35%) |
Apr 23, 2014 | 57.72 | 57.72 | 57.46 | 57.46 | 19,977 | -0.30(-0.51%) |
Apr 22, 2014 | 57.69 | 57.95 | 57.50 | 57.76 | 122,491 | +0.47(+0.82%) |
Apr 21, 2014 | 56.88 | 57.29 | 56.70 | 57.29 | 8,218 | +0.41(+0.72%) |
Apr 17, 2014 | 56.69 | 56.88 | 56.88 | 56.88 | 7,750 | +0.23(+0.40%) |
Apr 16, 2014 | 56.30 | 56.72 | 56.14 | 56.65 | 17,313 | +0.79(+1.42%) |
Apr 15, 2014 | 55.76 | 55.97 | 54.58 | 55.86 | 30,535 | +0.50(+0.90%) |
Apr 14, 2014 | 55.65 | 55.78 | 54.85 | 55.36 | 12,537 | +0.30(+0.55%) |
Apr 11, 2014 | 55.37 | 55.67 | 54.90 | 55.05 | 76,448 | -0.73(-1.30%) |
Apr 10, 2014 | 57.47 | 57.47 | 55.64 | 55.78 | 66,493 | -1.76(-3.07%) |
Apr 09, 2014 | 56.77 | 57.56 | 56.57 | 57.55 | 129,013 | +1.21(+2.14%) |
Apr 08, 2014 | 56.30 | 56.50 | 55.84 | 56.34 | 62,915 | +0.17(+0.30%) |
Apr 07, 2014 | 56.57 | 56.94 | 55.66 | 56.17 | 32,738 | -0.74(-1.29%) |
Apr 04, 2014 | 58.43 | 58.43 | 56.80 | 56.91 | 40,429 | -1.25(-2.15%) |
Apr 03, 2014 | 58.68 | 58.68 | 57.92 | 58.16 | 18,937 | -0.55(-0.94%) |
Apr 02, 2014 | 58.59 | 58.71 | 58.44 | 58.71 | 15,279 | +0.42(+0.73%) |
Apr 01, 2014 | 57.77 | 58.31 | 57.77 | 58.29 | 9,989 | +0.67(+1.17%) |
Mar 31, 2014 | 57.49 | 57.71 | 57.47 | 57.61 | 11,198 | +0.57(+1.00%) |
Mar 28, 2014 | 56.95 | 57.62 | 56.94 | 57.04 | 13,864 | +0.08(+0.14%) |
Mar 27, 2014 | 57.19 | 57.19 | 56.54 | 56.96 | 22,506 | -0.33(-0.58%) |
Mar 26, 2014 | 58.21 | 58.25 | 57.26 | 57.29 | 9,305 | -0.72(-1.25%) |
Mar 25, 2014 | 58.09 | 58.51 | 57.61 | 58.01 | 28,447 | +0.12(+0.21%) |
Mar 24, 2014 | 58.53 | 58.53 | 57.43 | 57.89 | 47,211 | -0.79(-1.35%) |
Mar 21, 2014 | 59.67 | 59.73 | 58.68 | 58.68 | 19,499 | -0.66(-1.11%) |
Mar 20, 2014 | 59.26 | 59.39 | 59.05 | 59.34 | 13,864 | +0.04(+0.06%) |
Mar 19, 2014 | 59.94 | 59.94 | 59.00 | 59.30 | 56,737 | -0.50(-0.83%) |
Mar 18, 2014 | 59.46 | 59.81 | 59.46 | 59.79 | 24,572 | +0.52(+0.88%) |
Mar 17, 2014 | 59.10 | 59.47 | 59.05 | 59.27 | 27,255 | +0.58(+0.99%) |
Mar 14, 2014 | 58.90 | 59.07 | 58.68 | 58.69 | 22,129 | -0.27(-0.45%) |
Mar 13, 2014 | 60.15 | 60.15 | 58.84 | 58.96 | 26,814 | -0.87(-1.45%) |
Mar 12, 2014 | 59.41 | 59.87 | 59.23 | 59.82 | 20,492 | +0.07(+0.12%) |
Mar 11, 2014 | 60.35 | 60.54 | 59.67 | 59.75 | 47,323 | -0.44(-0.73%) |
Mar 10, 2014 | 60.19 | 60.19 | 59.69 | 60.19 | 14,805 | +0.04(+0.06%) |
Mar 07, 2014 | 60.64 | 60.64 | 59.92 | 60.15 | 35,630 | -0.17(-0.28%) |
Mar 06, 2014 | 60.66 | 60.70 | 60.10 | 60.32 | 227,863 | -0.11(-0.19%) |
Mar 05, 2014 | 60.44 | 60.49 | 60.34 | 60.43 | 16,128 | +0.10(+0.16%) |
Mar 04, 2014 | 60.02 | 60.38 | 59.93 | 60.34 | 20,744 | +1.20(+2.02%) |
Mar 03, 2014 | 59.03 | 59.35 | 58.81 | 59.14 | 34,027 | -0.51(-0.86%) |
Feb 28, 2014 | 59.81 | 59.99 | 59.15 | 59.65 | 36,586 | +0.04(+0.06%) |
Feb 27, 2014 | 59.31 | 59.66 | 59.23 | 59.61 | 14,841 | +0.37(+0.63%) |
Feb 26, 2014 | 59.58 | 59.76 | 59.15 | 59.24 | 203,587 | -0.04(-0.06%) |
Feb 25, 2014 | 59.49 | 59.49 | 59.25 | 59.28 | 5,797 | -0.08(-0.13%) |
Feb 24, 2014 | 59.45 | 59.58 | 58.77 | 59.36 | 11,442 | +0.59(+1.01%) |
Feb 21, 2014 | 59.02 | 59.07 | 58.77 | 58.77 | 10,786 | -0.11(-0.19%) |
Feb 20, 2014 | 58.50 | 58.88 | 58.19 | 58.88 | 10,189 | +0.56(+0.96%) |
Feb 19, 2014 | 58.52 | 58.90 | 58.27 | 58.32 | 22,849 | -0.38(-0.65%) |
Feb 18, 2014 | 58.55 | 58.76 | 58.34 | 58.70 | 11,658 | +0.41(+0.70%) |
Feb 14, 2014 | 58.10 | 58.29 | 58.29 | 58.29 | 6,714 | +0.19(+0.33%) |
Feb 13, 2014 | 57.15 | 58.14 | 57.15 | 58.10 | 5,678 | +0.61(+1.05%) |
Feb 12, 2014 | 57.69 | 57.69 | 57.41 | 57.49 | 7,732 | +0.02(+0.04%) |
Feb 11, 2014 | 56.92 | 57.59 | 56.90 | 57.47 | 17,813 | +0.76(+1.34%) |
Feb 10, 2014 | 56.83 | 56.83 | 56.64 | 56.71 | 10,142 | +0.08(+0.14%) |
Feb 07, 2014 | 55.86 | 56.63 | 55.86 | 56.63 | 4,432 | +1.18(+2.13%) |
Feb 06, 2014 | 54.93 | 55.46 | 54.93 | 55.45 | 4,177 | +0.64(+1.16%) |
Feb 05, 2014 | 54.86 | 55.01 | 54.08 | 54.81 | 20,697 | -0.17(-0.31%) |
Feb 04, 2014 | 54.72 | 55.10 | 54.49 | 54.98 | 17,327 | +0.58(+1.07%) |