Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.30 | 53.30 | 52.69 | 52.79 | 9,630,841 | -0.26(-0.50%) |
Apr 29, 2014 | 53.27 | 53.52 | 53.05 | 53.05 | 7,451,023 | +0.02(+0.04%) |
Apr 28, 2014 | 52.97 | 53.16 | 52.63 | 53.03 | 7,292,536 | +0.18(+0.34%) |
Apr 25, 2014 | 52.88 | 52.92 | 52.67 | 52.85 | 6,557,536 | -0.06(-0.12%) |
Apr 24, 2014 | 52.87 | 53.02 | 52.53 | 52.92 | 7,380,187 | +0.33(+0.63%) |
Apr 23, 2014 | 52.68 | 52.95 | 52.53 | 52.58 | 7,427,253 | -0.11(-0.20%) |
Apr 22, 2014 | 53.06 | 53.06 | 52.53 | 52.69 | 7,122,584 | -0.31(-0.58%) |
Apr 21, 2014 | 53.09 | 53.24 | 52.71 | 53.00 | 8,894,980 | -0.12(-0.23%) |
Apr 17, 2014 | 52.26 | 53.12 | 53.12 | 53.12 | 10,177,976 | +0.70(+1.34%) |
Apr 16, 2014 | 52.13 | 52.48 | 51.99 | 52.41 | 10,238,964 | +0.60(+1.15%) |
Apr 15, 2014 | 50.77 | 51.87 | 50.64 | 51.82 | 10,688,149 | +1.02(+2.00%) |
Apr 14, 2014 | 50.89 | 50.89 | 50.15 | 50.80 | 8,771,526 | +0.45(+0.90%) |
Apr 11, 2014 | 49.93 | 50.59 | 49.71 | 50.35 | 11,811,558 | +0.82(+1.66%) |
Apr 10, 2014 | 50.25 | 50.32 | 49.52 | 49.52 | 10,620,401 | -1.30(-2.56%) |
Apr 09, 2014 | 49.81 | 50.84 | 49.78 | 50.82 | 10,571,817 | +1.04(+2.10%) |
Apr 08, 2014 | 49.73 | 49.89 | 49.34 | 49.78 | 8,095,739 | +0.42(+0.85%) |
Apr 07, 2014 | 49.90 | 49.90 | 49.25 | 49.36 | 7,768,212 | -0.53(-1.05%) |
Apr 04, 2014 | 50.32 | 50.44 | 49.76 | 49.88 | 7,770,909 | +0.01(+0.03%) |
Apr 03, 2014 | 50.38 | 50.38 | 49.86 | 49.87 | 7,255,252 | -0.49(-0.97%) |
Apr 02, 2014 | 49.95 | 50.44 | 49.91 | 50.36 | 7,985,004 | +0.41(+0.82%) |
Apr 01, 2014 | 50.06 | 50.20 | 49.82 | 49.95 | 6,978,770 | -0.03(-0.06%) |
Mar 31, 2014 | 50.27 | 50.43 | 49.82 | 49.98 | 7,067,620 | +0.00(+0.00%) |
Mar 28, 2014 | 49.32 | 50.01 | 49.14 | 49.98 | 8,112,572 | +0.75(+1.53%) |
Mar 27, 2014 | 48.74 | 49.45 | 48.74 | 49.22 | 8,474,333 | +0.49(+1.01%) |
Mar 26, 2014 | 48.81 | 49.15 | 48.66 | 48.73 | 8,040,860 | +0.15(+0.31%) |
Mar 25, 2014 | 48.26 | 48.64 | 48.08 | 48.58 | 8,427,117 | +0.59(+1.23%) |
Mar 24, 2014 | 48.08 | 48.36 | 47.88 | 47.99 | 7,516,746 | +0.06(+0.12%) |
Mar 21, 2014 | 48.63 | 48.65 | 47.93 | 47.94 | 12,802,221 | -0.30(-0.62%) |
Mar 20, 2014 | 47.89 | 48.31 | 47.67 | 48.24 | 5,583,721 | +0.28(+0.59%) |
Mar 19, 2014 | 48.58 | 48.60 | 47.62 | 47.95 | 6,084,751 | -0.43(-0.88%) |
Mar 18, 2014 | 47.89 | 48.39 | 47.85 | 48.38 | 7,945,492 | +0.58(+1.20%) |
Mar 17, 2014 | 47.41 | 47.80 | 47.35 | 47.80 | 6,562,847 | +0.49(+1.04%) |
Mar 14, 2014 | 46.95 | 47.39 | 46.91 | 47.31 | 6,543,346 | +0.20(+0.42%) |
Mar 13, 2014 | 47.44 | 47.48 | 46.95 | 47.11 | 6,378,702 | -0.16(-0.33%) |
Mar 12, 2014 | 47.01 | 47.42 | 46.89 | 47.27 | 5,821,075 | +0.01(+0.02%) |
Mar 11, 2014 | 47.60 | 47.87 | 47.09 | 47.26 | 6,215,629 | -0.26(-0.54%) |
Mar 10, 2014 | 47.17 | 47.55 | 46.96 | 47.52 | 5,223,810 | +0.27(+0.57%) |
Mar 07, 2014 | 47.34 | 47.60 | 47.11 | 47.25 | 6,951,979 | +0.09(+0.18%) |
Mar 06, 2014 | 47.31 | 47.36 | 47.10 | 47.16 | 5,624,007 | +0.06(+0.14%) |
Mar 05, 2014 | 47.30 | 47.60 | 47.06 | 47.10 | 6,533,439 | -0.14(-0.30%) |
Mar 04, 2014 | 47.45 | 47.52 | 47.13 | 47.24 | 6,906,720 | +0.13(+0.29%) |
Mar 03, 2014 | 47.14 | 47.74 | 46.87 | 47.11 | 8,752,830 | -0.13(-0.29%) |
Feb 28, 2014 | 47.09 | 47.51 | 46.62 | 47.24 | 8,817,477 | +0.18(+0.38%) |
Feb 27, 2014 | 46.89 | 47.06 | 46.41 | 47.06 | 7,022,230 | +0.09(+0.18%) |
Feb 26, 2014 | 47.33 | 47.45 | 46.77 | 46.98 | 7,262,751 | -0.28(-0.59%) |
Feb 25, 2014 | 47.10 | 47.49 | 46.99 | 47.26 | 8,312,466 | +0.07(+0.15%) |
Feb 24, 2014 | 46.27 | 47.45 | 45.95 | 47.18 | 11,337,904 | +1.24(+2.69%) |
Feb 21, 2014 | 46.17 | 46.20 | 45.91 | 45.95 | 9,257,366 | -0.17(-0.37%) |
Feb 20, 2014 | 46.16 | 46.32 | 46.08 | 46.12 | 8,597,802 | -0.06(-0.12%) |
Feb 19, 2014 | 46.36 | 46.89 | 46.17 | 46.18 | 8,649,407 | -0.26(-0.57%) |
Feb 18, 2014 | 46.58 | 46.69 | 46.32 | 46.44 | 6,865,259 | -0.11(-0.24%) |
Feb 14, 2014 | 45.93 | 46.55 | 46.55 | 46.55 | 6,470,751 | +0.58(+1.27%) |
Feb 13, 2014 | 45.78 | 46.25 | 45.63 | 45.97 | 8,226,587 | +0.13(+0.28%) |
Feb 12, 2014 | 46.83 | 46.95 | 45.75 | 45.84 | 9,905,899 | -0.25(-0.53%) |
Feb 11, 2014 | 45.44 | 46.18 | 45.40 | 46.09 | 8,184,926 | +0.70(+1.53%) |
Feb 10, 2014 | 45.66 | 45.66 | 45.08 | 45.39 | 8,329,751 | -0.27(-0.60%) |
Feb 07, 2014 | 45.54 | 45.69 | 45.10 | 45.67 | 7,623,663 | +0.47(+1.04%) |
Feb 06, 2014 | 44.76 | 45.27 | 44.60 | 45.20 | 7,841,825 | +0.59(+1.32%) |
Feb 05, 2014 | 44.76 | 44.85 | 44.10 | 44.60 | 9,287,920 | -0.18(-0.39%) |
Feb 04, 2014 | 45.00 | 45.04 | 44.60 | 44.78 | 9,309,354 | -0.11(-0.24%) |