Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.14 | 56.43 | 56.03 | 56.40 | 204,561 | +0.21(+0.37%) |
Apr 29, 2014 | 56.29 | 56.43 | 56.02 | 56.19 | 323,373 | -0.01(-0.01%) |
Apr 28, 2014 | 55.83 | 56.22 | 55.65 | 56.20 | 362,532 | +0.49(+0.89%) |
Apr 25, 2014 | 55.79 | 55.93 | 55.59 | 55.70 | 169,822 | -0.20(-0.36%) |
Apr 24, 2014 | 55.75 | 56.01 | 55.65 | 55.90 | 234,478 | +0.28(+0.50%) |
Apr 23, 2014 | 55.84 | 55.93 | 55.49 | 55.62 | 255,569 | -0.22(-0.40%) |
Apr 22, 2014 | 55.83 | 55.92 | 55.30 | 55.85 | 1,005,429 | +0.08(+0.14%) |
Apr 21, 2014 | 55.51 | 55.83 | 55.46 | 55.77 | 323,431 | +0.20(+0.36%) |
Apr 17, 2014 | 55.76 | 55.57 | 55.57 | 55.57 | 204,057 | -0.25(-0.45%) |
Apr 16, 2014 | 55.54 | 55.86 | 55.38 | 55.82 | 348,451 | +0.40(+0.72%) |
Apr 15, 2014 | 54.78 | 55.45 | 54.73 | 55.42 | 419,102 | +0.68(+1.25%) |
Apr 14, 2014 | 54.71 | 54.81 | 54.36 | 54.74 | 502,238 | +0.29(+0.52%) |
Apr 11, 2014 | 54.53 | 54.96 | 54.42 | 54.45 | 439,729 | -0.33(-0.60%) |
Apr 10, 2014 | 55.24 | 55.57 | 54.63 | 54.78 | 1,218,222 | -0.50(-0.91%) |
Apr 09, 2014 | 55.44 | 55.54 | 54.99 | 55.28 | 533,636 | -0.15(-0.28%) |
Apr 08, 2014 | 55.09 | 55.46 | 54.90 | 55.44 | 213,683 | +0.33(+0.61%) |
Apr 07, 2014 | 54.84 | 55.44 | 54.84 | 55.10 | 544,477 | +0.22(+0.39%) |
Apr 04, 2014 | 54.83 | 55.18 | 54.59 | 54.88 | 298,134 | +0.26(+0.47%) |
Apr 03, 2014 | 54.77 | 54.85 | 54.45 | 54.63 | 261,110 | -0.08(-0.14%) |
Apr 02, 2014 | 54.53 | 54.77 | 54.38 | 54.70 | 312,380 | +0.05(+0.09%) |
Apr 01, 2014 | 54.47 | 54.68 | 54.08 | 54.65 | 365,053 | +0.28(+0.51%) |
Mar 31, 2014 | 54.15 | 54.60 | 53.78 | 54.38 | 479,750 | +0.38(+0.71%) |
Mar 28, 2014 | 53.77 | 54.18 | 53.77 | 53.99 | 258,072 | +0.36(+0.66%) |
Mar 27, 2014 | 53.13 | 53.68 | 53.04 | 53.64 | 608,276 | +0.39(+0.73%) |
Mar 26, 2014 | 54.01 | 54.10 | 53.25 | 53.25 | 385,420 | -0.65(-1.22%) |
Mar 25, 2014 | 53.66 | 53.99 | 53.46 | 53.90 | 337,722 | +0.52(+0.97%) |
Mar 24, 2014 | 53.83 | 53.87 | 53.07 | 53.39 | 1,019,360 | -0.24(-0.45%) |
Mar 21, 2014 | 53.39 | 53.87 | 53.30 | 53.63 | 518,481 | +0.37(+0.70%) |
Mar 20, 2014 | 53.03 | 53.26 | 52.62 | 53.26 | 409,091 | +0.18(+0.34%) |
Mar 19, 2014 | 54.20 | 54.42 | 52.92 | 53.08 | 432,883 | -1.09(-2.01%) |
Mar 18, 2014 | 54.03 | 54.18 | 53.73 | 54.16 | 174,483 | +0.22(+0.41%) |
Mar 17, 2014 | 53.96 | 54.29 | 53.78 | 53.94 | 249,274 | +0.12(+0.23%) |
Mar 14, 2014 | 53.64 | 54.03 | 53.58 | 53.82 | 271,828 | +0.15(+0.27%) |
Mar 13, 2014 | 54.10 | 54.14 | 53.59 | 53.67 | 396,291 | -0.27(-0.50%) |
Mar 12, 2014 | 53.60 | 53.98 | 53.60 | 53.94 | 424,929 | +0.13(+0.24%) |
Mar 11, 2014 | 53.46 | 53.96 | 53.46 | 53.81 | 685,262 | +0.38(+0.71%) |
Mar 10, 2014 | 53.68 | 53.79 | 53.24 | 53.43 | 199,379 | -0.32(-0.59%) |
Mar 07, 2014 | 54.15 | 54.18 | 53.46 | 53.75 | 354,264 | -0.60(-1.10%) |
Mar 06, 2014 | 54.88 | 54.88 | 54.20 | 54.34 | 411,784 | -0.43(-0.78%) |
Mar 05, 2014 | 54.79 | 54.97 | 54.32 | 54.77 | 501,295 | -0.07(-0.13%) |
Mar 04, 2014 | 54.27 | 54.88 | 54.27 | 54.84 | 322,523 | +0.84(+1.55%) |
Mar 03, 2014 | 53.73 | 54.05 | 53.48 | 54.00 | 334,006 | +0.06(+0.10%) |
Feb 28, 2014 | 53.54 | 54.19 | 53.47 | 53.95 | 231,954 | +0.44(+0.83%) |
Feb 27, 2014 | 53.62 | 53.87 | 53.26 | 53.51 | 202,319 | -0.15(-0.28%) |
Feb 26, 2014 | 53.62 | 53.87 | 53.46 | 53.66 | 261,253 | +0.08(+0.14%) |
Feb 25, 2014 | 53.40 | 53.79 | 53.38 | 53.58 | 344,421 | +0.19(+0.35%) |
Feb 24, 2014 | 53.46 | 53.93 | 53.28 | 53.40 | 323,030 | +0.11(+0.21%) |
Feb 21, 2014 | 53.17 | 53.52 | 52.87 | 53.28 | 193,699 | +0.10(+0.20%) |
Feb 20, 2014 | 53.30 | 53.73 | 52.99 | 53.18 | 319,418 | -0.21(-0.39%) |
Feb 19, 2014 | 53.23 | 53.89 | 53.23 | 53.39 | 558,611 | +0.06(+0.10%) |
Feb 18, 2014 | 53.16 | 53.33 | 52.80 | 53.33 | 239,282 | +0.26(+0.48%) |
Feb 14, 2014 | 52.92 | 53.08 | 53.08 | 53.08 | 149,612 | +0.18(+0.34%) |
Feb 13, 2014 | 52.51 | 53.14 | 52.47 | 52.90 | 203,981 | +0.19(+0.35%) |
Feb 12, 2014 | 52.89 | 52.89 | 52.46 | 52.71 | 273,275 | -0.03(-0.07%) |
Feb 11, 2014 | 52.43 | 52.96 | 52.31 | 52.74 | 330,751 | +0.24(+0.45%) |
Feb 10, 2014 | 52.05 | 52.59 | 51.80 | 52.51 | 288,400 | +0.55(+1.07%) |
Feb 07, 2014 | 51.66 | 51.98 | 51.52 | 51.95 | 356,592 | +0.42(+0.81%) |
Feb 06, 2014 | 51.16 | 51.56 | 51.15 | 51.54 | 341,218 | +0.45(+0.88%) |
Feb 05, 2014 | 51.17 | 51.17 | 50.85 | 51.09 | 367,039 | -0.08(-0.16%) |
Feb 04, 2014 | 50.58 | 51.21 | 50.45 | 51.17 | 267,707 | +0.66(+1.32%) |