Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 55.52 | 55.55 | 55.42 | 55.51 | 7,466,543 | -0.01(-0.02%) |
Apr 29, 2014 | 55.52 | 55.53 | 55.42 | 55.52 | 3,017,340 | +0.08(+0.15%) |
Apr 28, 2014 | 55.46 | 55.48 | 55.38 | 55.44 | 3,235,945 | -0.01(-0.02%) |
Apr 25, 2014 | 55.49 | 55.49 | 55.40 | 55.45 | 2,031,736 | -0.02(-0.03%) |
Apr 24, 2014 | 55.45 | 55.54 | 55.39 | 55.46 | 1,736,553 | +0.01(+0.02%) |
Apr 23, 2014 | 55.45 | 55.56 | 55.42 | 55.45 | 2,704,675 | +0.02(+0.03%) |
Apr 22, 2014 | 55.45 | 55.46 | 55.38 | 55.44 | 4,151,851 | +0.06(+0.11%) |
Apr 21, 2014 | 55.45 | 55.47 | 55.36 | 55.38 | 2,859,149 | +0.00(+0.00%) |
Apr 17, 2014 | 55.41 | 55.38 | 55.38 | 55.38 | 4,153,573 | -0.06(-0.12%) |
Apr 16, 2014 | 55.44 | 55.45 | 55.36 | 55.44 | 5,863,887 | +0.03(+0.05%) |
Apr 15, 2014 | 55.44 | 55.44 | 55.31 | 55.41 | 5,277,244 | +0.06(+0.11%) |
Apr 14, 2014 | 55.21 | 55.39 | 55.21 | 55.35 | 5,703,698 | +0.18(+0.32%) |
Apr 11, 2014 | 55.44 | 55.44 | 55.17 | 55.18 | 12,285,777 | -0.24(-0.42%) |
Apr 10, 2014 | 55.60 | 55.60 | 55.41 | 55.41 | 5,484,640 | -0.16(-0.29%) |
Apr 09, 2014 | 55.48 | 55.58 | 55.42 | 55.57 | 7,447,762 | +0.09(+0.16%) |
Apr 08, 2014 | 55.39 | 55.48 | 55.35 | 55.48 | 4,766,396 | +0.13(+0.23%) |
Apr 07, 2014 | 55.46 | 55.48 | 55.35 | 55.35 | 2,584,956 | -0.12(-0.21%) |
Apr 04, 2014 | 55.41 | 55.52 | 55.39 | 55.47 | 7,741,775 | +0.13(+0.23%) |
Apr 03, 2014 | 55.36 | 55.39 | 55.33 | 55.34 | 4,779,984 | +0.02(+0.04%) |
Apr 02, 2014 | 55.39 | 55.39 | 55.29 | 55.32 | 3,885,278 | -0.06(-0.11%) |
Apr 01, 2014 | 55.34 | 55.38 | 55.29 | 55.38 | 7,673,613 | +0.10(+0.19%) |
Mar 31, 2014 | 55.31 | 55.33 | 55.24 | 55.27 | 4,506,030 | +0.08(+0.15%) |
Mar 28, 2014 | 55.18 | 55.25 | 55.14 | 55.19 | 4,666,365 | +0.09(+0.17%) |
Mar 27, 2014 | 55.14 | 55.19 | 55.09 | 55.10 | 3,740,306 | -0.08(-0.15%) |
Mar 26, 2014 | 55.25 | 55.25 | 55.14 | 55.18 | 6,638,184 | +0.01(+0.02%) |
Mar 25, 2014 | 55.10 | 55.21 | 55.10 | 55.17 | 5,920,681 | +0.11(+0.20%) |
Mar 24, 2014 | 55.16 | 55.16 | 55.02 | 55.06 | 10,222,440 | +0.02(+0.03%) |
Mar 21, 2014 | 55.05 | 55.14 | 55.02 | 55.04 | 10,428,089 | -0.04(-0.06%) |
Mar 20, 2014 | 54.99 | 55.09 | 54.85 | 55.07 | 8,320,379 | +0.19(+0.34%) |
Mar 19, 2014 | 55.16 | 55.20 | 54.78 | 54.89 | 17,048,854 | -0.28(-0.51%) |
Mar 18, 2014 | 55.06 | 55.18 | 55.01 | 55.17 | 4,958,289 | +0.16(+0.30%) |
Mar 17, 2014 | 54.99 | 55.05 | 54.96 | 55.00 | 5,025,850 | +0.08(+0.14%) |
Mar 14, 2014 | 54.98 | 55.05 | 54.89 | 54.93 | 6,981,455 | -0.04(-0.07%) |
Mar 13, 2014 | 55.15 | 55.15 | 54.95 | 54.97 | 8,247,306 | -0.15(-0.27%) |
Mar 12, 2014 | 55.03 | 55.13 | 55.02 | 55.12 | 4,431,427 | +0.09(+0.17%) |
Mar 11, 2014 | 55.13 | 55.14 | 55.01 | 55.02 | 2,763,867 | -0.06(-0.11%) |
Mar 10, 2014 | 55.07 | 55.10 | 55.00 | 55.08 | 3,248,558 | +0.01(+0.01%) |
Mar 07, 2014 | 55.23 | 55.27 | 55.05 | 55.07 | 7,773,385 | -0.21(-0.38%) |
Mar 06, 2014 | 55.41 | 55.44 | 55.26 | 55.28 | 6,955,228 | -0.08(-0.15%) |
Mar 05, 2014 | 55.45 | 55.45 | 55.34 | 55.37 | 7,738,647 | -0.10(-0.18%) |
Mar 04, 2014 | 55.40 | 55.48 | 55.33 | 55.47 | 15,273,785 | +0.20(+0.36%) |
Mar 03, 2014 | 55.26 | 55.34 | 55.11 | 55.27 | 16,203,816 | -0.05(-0.09%) |
Feb 28, 2014 | 55.25 | 55.37 | 55.20 | 55.32 | 6,725,705 | +0.06(+0.11%) |
Feb 27, 2014 | 55.16 | 55.27 | 55.16 | 55.26 | 7,511,693 | +0.10(+0.19%) |
Feb 26, 2014 | 55.11 | 55.16 | 55.07 | 55.16 | 4,671,254 | +0.09(+0.17%) |
Feb 25, 2014 | 55.01 | 55.08 | 55.00 | 55.06 | 5,112,382 | +0.06(+0.12%) |
Feb 24, 2014 | 54.95 | 55.03 | 54.88 | 55.00 | 6,069,686 | +0.12(+0.22%) |
Feb 21, 2014 | 54.83 | 54.91 | 54.83 | 54.88 | 4,418,182 | +0.05(+0.08%) |
Feb 20, 2014 | 54.71 | 54.83 | 54.70 | 54.83 | 6,447,083 | +0.17(+0.31%) |
Feb 19, 2014 | 54.84 | 54.89 | 54.65 | 54.66 | 12,475,912 | -0.14(-0.26%) |
Feb 18, 2014 | 54.67 | 54.83 | 54.67 | 54.80 | 6,408,783 | +0.08(+0.14%) |
Feb 14, 2014 | 54.60 | 54.72 | 54.72 | 54.72 | 3,704,479 | +0.09(+0.16%) |
Feb 13, 2014 | 54.45 | 54.65 | 54.45 | 54.64 | 5,279,960 | +0.16(+0.29%) |
Feb 12, 2014 | 54.58 | 54.61 | 54.46 | 54.48 | 4,173,700 | -0.09(-0.16%) |
Feb 11, 2014 | 54.50 | 54.63 | 54.45 | 54.57 | 6,596,708 | +0.09(+0.17%) |
Feb 10, 2014 | 54.44 | 54.51 | 54.37 | 54.47 | 8,885,698 | +0.03(+0.06%) |
Feb 07, 2014 | 54.23 | 54.44 | 54.23 | 54.44 | 9,121,596 | +0.27(+0.51%) |
Feb 06, 2014 | 54.07 | 54.18 | 54.00 | 54.16 | 5,878,818 | +0.19(+0.36%) |
Feb 05, 2014 | 53.97 | 54.02 | 53.92 | 53.97 | 6,680,681 | +0.00(+0.00%) |
Feb 04, 2014 | 54.05 | 54.08 | 53.95 | 53.97 | 9,003,532 | +0.06(+0.12%) |