Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.13 | 52.34 | 52.08 | 52.32 | 1,752,417 | -0.47(-0.89%) |
Apr 29, 2014 | 52.63 | 52.82 | 52.54 | 52.79 | 1,918,138 | +0.22(+0.41%) |
Apr 28, 2014 | 52.56 | 52.69 | 52.35 | 52.57 | 2,790,508 | +0.39(+0.75%) |
Apr 25, 2014 | 52.20 | 52.21 | 51.94 | 52.18 | 2,319,432 | -0.90(-1.70%) |
Apr 24, 2014 | 52.97 | 53.11 | 52.75 | 53.08 | 1,093,305 | +0.09(+0.17%) |
Apr 23, 2014 | 53.06 | 53.07 | 52.83 | 52.99 | 1,108,571 | -0.41(-0.78%) |
Apr 22, 2014 | 53.49 | 53.53 | 53.38 | 53.40 | 2,511,510 | +0.01(+0.01%) |
Apr 21, 2014 | 53.27 | 53.40 | 53.19 | 53.40 | 1,645,032 | +0.13(+0.24%) |
Apr 17, 2014 | 53.09 | 53.27 | 53.27 | 53.27 | 3,072,972 | -0.18(-0.34%) |
Apr 16, 2014 | 52.98 | 53.46 | 52.97 | 53.46 | 2,736,923 | +0.79(+1.49%) |
Apr 15, 2014 | 52.77 | 52.84 | 52.20 | 52.67 | 3,496,853 | -0.48(-0.90%) |
Apr 14, 2014 | 53.35 | 53.40 | 53.01 | 53.15 | 1,886,910 | +0.05(+0.09%) |
Apr 11, 2014 | 52.80 | 53.10 | 52.79 | 53.10 | 5,198,919 | +0.07(+0.13%) |
Apr 10, 2014 | 53.51 | 53.56 | 53.03 | 53.03 | 7,232,380 | -0.60(-1.12%) |
Apr 09, 2014 | 53.40 | 53.83 | 53.23 | 53.63 | 3,517,241 | +0.72(+1.36%) |
Apr 08, 2014 | 53.02 | 53.14 | 52.88 | 52.91 | 3,039,995 | +0.86(+1.66%) |
Apr 07, 2014 | 52.18 | 52.41 | 51.92 | 52.05 | 2,188,570 | -0.08(-0.14%) |
Apr 04, 2014 | 52.65 | 52.92 | 52.10 | 52.13 | 6,481,675 | -0.02(-0.03%) |
Apr 03, 2014 | 52.07 | 52.17 | 51.83 | 52.14 | 2,443,045 | +0.03(+0.06%) |
Apr 02, 2014 | 52.05 | 52.11 | 51.96 | 52.11 | 1,655,562 | +0.01(+0.02%) |
Apr 01, 2014 | 51.94 | 52.16 | 51.92 | 52.10 | 3,314,882 | +0.65(+1.27%) |
Mar 31, 2014 | 51.41 | 51.62 | 51.39 | 51.45 | 3,002,198 | +0.32(+0.62%) |
Mar 28, 2014 | 51.19 | 51.34 | 51.08 | 51.13 | 2,158,364 | +0.15(+0.30%) |
Mar 27, 2014 | 50.76 | 51.06 | 50.63 | 50.98 | 3,729,887 | +0.65(+1.30%) |
Mar 26, 2014 | 50.39 | 50.55 | 50.22 | 50.33 | 4,017,088 | +0.66(+1.33%) |
Mar 25, 2014 | 49.61 | 49.78 | 49.47 | 49.67 | 3,133,681 | +0.24(+0.49%) |
Mar 24, 2014 | 49.59 | 49.59 | 49.27 | 49.42 | 2,816,718 | +0.34(+0.70%) |
Mar 21, 2014 | 49.23 | 49.45 | 49.06 | 49.08 | 4,753,183 | +0.24(+0.50%) |
Mar 20, 2014 | 48.51 | 48.89 | 48.45 | 48.84 | 3,332,374 | -0.36(-0.73%) |
Mar 19, 2014 | 49.93 | 49.95 | 49.06 | 49.20 | 3,653,392 | -0.90(-1.80%) |
Mar 18, 2014 | 49.74 | 50.20 | 49.74 | 50.10 | 4,412,839 | +0.22(+0.44%) |
Mar 17, 2014 | 49.77 | 49.97 | 49.67 | 49.88 | 3,457,163 | +0.84(+1.72%) |
Mar 14, 2014 | 48.92 | 49.27 | 48.92 | 49.04 | 3,636,822 | -0.11(-0.22%) |
Mar 13, 2014 | 50.01 | 50.03 | 48.92 | 49.15 | 5,080,738 | -0.84(-1.69%) |
Mar 12, 2014 | 49.45 | 50.00 | 49.39 | 49.99 | 3,638,935 | -0.32(-0.63%) |
Mar 11, 2014 | 50.84 | 50.90 | 50.25 | 50.31 | 3,455,612 | -0.32(-0.63%) |
Mar 10, 2014 | 50.52 | 50.63 | 50.28 | 50.63 | 2,058,466 | -0.63(-1.22%) |
Mar 07, 2014 | 51.27 | 51.30 | 50.94 | 51.26 | 2,709,744 | -0.28(-0.55%) |
Mar 06, 2014 | 51.37 | 51.67 | 51.32 | 51.54 | 2,865,807 | +0.59(+1.15%) |
Mar 05, 2014 | 50.88 | 51.02 | 50.80 | 50.95 | 2,234,390 | -0.13(-0.26%) |
Mar 04, 2014 | 51.02 | 51.34 | 50.95 | 51.09 | 3,448,206 | +0.42(+0.83%) |
Mar 03, 2014 | 50.49 | 50.67 | 50.31 | 50.67 | 3,315,499 | -0.42(-0.82%) |
Feb 28, 2014 | 51.31 | 51.36 | 50.73 | 51.09 | 4,936,707 | -0.25(-0.49%) |
Feb 27, 2014 | 51.09 | 51.44 | 51.04 | 51.34 | 2,970,352 | +0.58(+1.14%) |
Feb 26, 2014 | 50.95 | 51.02 | 50.65 | 50.76 | 3,369,716 | +0.43(+0.85%) |
Feb 25, 2014 | 50.64 | 50.64 | 50.22 | 50.34 | 3,623,725 | -0.04(-0.08%) |
Feb 24, 2014 | 50.17 | 51.83 | 50.08 | 50.38 | 3,075,830 | +0.29(+0.58%) |
Feb 21, 2014 | 50.23 | 50.39 | 50.07 | 50.08 | 4,411,368 | +0.32(+0.64%) |
Feb 20, 2014 | 49.48 | 49.83 | 49.41 | 49.77 | 3,552,282 | -0.03(-0.07%) |
Feb 19, 2014 | 50.15 | 50.29 | 49.63 | 49.80 | 3,682,072 | -0.49(-0.98%) |
Feb 18, 2014 | 50.69 | 50.69 | 50.29 | 50.29 | 2,883,428 | -0.50(-0.99%) |
Feb 14, 2014 | 50.75 | 50.80 | 50.80 | 50.80 | 3,285,784 | +0.77(+1.54%) |
Feb 13, 2014 | 49.42 | 50.10 | 49.42 | 50.03 | 2,429,629 | -0.20(-0.40%) |
Feb 12, 2014 | 50.35 | 50.52 | 50.18 | 50.23 | 2,769,013 | +0.14(+0.28%) |
Feb 11, 2014 | 49.68 | 50.28 | 49.62 | 50.08 | 4,659,446 | +0.77(+1.56%) |
Feb 10, 2014 | 49.47 | 49.47 | 49.16 | 49.32 | 2,332,227 | -0.22(-0.44%) |
Feb 07, 2014 | 49.51 | 49.69 | 49.30 | 49.53 | 5,230,541 | +0.25(+0.51%) |
Feb 06, 2014 | 48.89 | 49.37 | 48.88 | 49.28 | 3,280,645 | +0.74(+1.53%) |
Feb 05, 2014 | 48.26 | 48.65 | 48.16 | 48.54 | 4,060,682 | +0.10(+0.21%) |
Feb 04, 2014 | 48.41 | 48.68 | 48.22 | 48.44 | 5,185,708 | +0.37(+0.77%) |