Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.03 | 57.88 | 55.55 | 57.76 | 27,366,940 | +1.66(+2.95%) |
Apr 29, 2014 | 54.94 | 56.20 | 54.45 | 56.10 | 21,518,416 | +1.59(+2.92%) |
Apr 28, 2014 | 55.08 | 56.51 | 53.55 | 54.51 | 30,544,396 | +0.13(+0.24%) |
Apr 25, 2014 | 54.47 | 55.10 | 54.03 | 54.38 | 30,889,360 | -0.13(-0.24%) |
Apr 24, 2014 | 55.14 | 55.19 | 52.71 | 54.51 | 30,012,178 | +0.16(+0.30%) |
Apr 23, 2014 | 55.72 | 55.84 | 54.28 | 54.35 | 48,001,996 | +0.74(+1.37%) |
Apr 22, 2014 | 53.61 | 53.91 | 52.87 | 53.61 | 36,203,168 | +0.93(+1.76%) |
Apr 21, 2014 | 51.79 | 52.97 | 51.07 | 52.69 | 24,368,916 | +1.18(+2.29%) |
Apr 17, 2014 | 51.04 | 51.51 | 51.51 | 51.51 | 23,848,298 | +0.53(+1.04%) |
Apr 16, 2014 | 51.01 | 51.43 | 50.29 | 50.98 | 23,373,830 | +0.82(+1.63%) |
Apr 15, 2014 | 49.71 | 50.88 | 48.26 | 50.16 | 29,617,530 | +1.02(+2.07%) |
Apr 14, 2014 | 49.88 | 50.32 | 48.37 | 49.15 | 24,434,300 | +0.56(+1.15%) |
Apr 11, 2014 | 47.23 | 50.73 | 46.73 | 48.59 | 48,916,860 | +0.40(+0.84%) |
Apr 10, 2014 | 52.10 | 52.41 | 47.69 | 48.18 | 58,476,880 | -3.80(-7.32%) |
Apr 09, 2014 | 51.88 | 52.46 | 51.41 | 51.99 | 28,095,682 | +0.47(+0.91%) |
Apr 08, 2014 | 52.77 | 52.77 | 50.98 | 51.52 | 34,310,956 | -1.63(-3.07%) |
Apr 07, 2014 | 52.92 | 54.25 | 52.04 | 53.15 | 21,783,444 | +0.02(+0.04%) |
Apr 04, 2014 | 55.12 | 55.37 | 52.63 | 53.13 | 26,352,166 | -1.32(-2.43%) |
Apr 03, 2014 | 55.31 | 55.32 | 53.19 | 54.45 | 21,646,544 | +0.03(+0.05%) |
Apr 02, 2014 | 55.31 | 55.37 | 53.97 | 54.42 | 21,648,084 | +0.24(+0.43%) |
Apr 01, 2014 | 53.97 | 54.36 | 53.08 | 54.19 | 26,451,084 | +2.05(+3.92%) |
Mar 31, 2014 | 50.90 | 52.24 | 50.90 | 52.14 | 25,245,470 | +1.70(+3.37%) |
Mar 28, 2014 | 51.96 | 52.33 | 49.77 | 50.44 | 39,745,444 | -2.10(-4.00%) |
Mar 27, 2014 | 53.26 | 53.97 | 51.94 | 52.55 | 24,099,040 | -1.01(-1.88%) |
Mar 26, 2014 | 54.25 | 55.19 | 53.55 | 53.55 | 21,278,972 | -0.18(-0.34%) |
Mar 25, 2014 | 53.42 | 54.67 | 52.91 | 53.74 | 26,013,886 | +0.66(+1.25%) |
Mar 24, 2014 | 53.38 | 53.63 | 50.63 | 53.08 | 39,795,544 | +0.04(+0.08%) |
Mar 21, 2014 | 55.68 | 56.07 | 52.13 | 53.03 | 50,262,416 | -2.54(-4.57%) |
Mar 20, 2014 | 56.29 | 56.40 | 55.08 | 55.57 | 16,480,004 | -0.75(-1.33%) |
Mar 19, 2014 | 57.54 | 57.84 | 55.93 | 56.32 | 15,150,979 | -0.91(-1.58%) |
Mar 18, 2014 | 55.59 | 57.44 | 55.56 | 57.23 | 14,001,580 | +1.71(+3.07%) |
Mar 17, 2014 | 55.89 | 56.56 | 55.25 | 55.52 | 19,118,300 | +0.29(+0.53%) |
Mar 14, 2014 | 56.65 | 56.73 | 54.86 | 55.22 | 25,515,260 | -2.18(-3.79%) |
Mar 13, 2014 | 59.06 | 59.21 | 57.07 | 57.40 | 14,400,513 | -1.26(-2.14%) |
Mar 12, 2014 | 58.40 | 59.09 | 57.85 | 58.66 | 13,138,396 | -0.09(-0.15%) |
Mar 11, 2014 | 59.12 | 59.29 | 58.37 | 58.75 | 14,362,563 | -0.29(-0.49%) |
Mar 10, 2014 | 58.43 | 59.09 | 57.65 | 59.04 | 11,769,222 | +0.48(+0.82%) |
Mar 07, 2014 | 59.76 | 59.86 | 57.26 | 58.56 | 27,816,960 | -0.25(-0.43%) |
Mar 06, 2014 | 61.24 | 61.38 | 57.76 | 58.81 | 29,802,422 | -2.17(-3.56%) |
Mar 05, 2014 | 61.09 | 61.40 | 60.88 | 60.98 | 8,904,932 | -0.05(-0.08%) |
Mar 04, 2014 | 60.97 | 61.34 | 60.75 | 61.03 | 11,169,216 | +1.10(+1.83%) |
Mar 03, 2014 | 60.92 | 61.00 | 59.60 | 59.93 | 16,334,131 | -0.99(-1.62%) |
Feb 28, 2014 | 61.66 | 61.96 | 60.19 | 60.92 | 16,998,610 | -0.63(-1.03%) |
Feb 27, 2014 | 61.55 | 61.81 | 60.71 | 61.55 | 14,951,414 | -0.12(-0.19%) |
Feb 26, 2014 | 61.85 | 62.18 | 61.30 | 61.67 | 16,174,809 | -0.10(-0.17%) |
Feb 25, 2014 | 61.91 | 62.46 | 61.13 | 61.77 | 11,346,266 | +0.28(+0.45%) |
Feb 24, 2014 | 61.04 | 61.85 | 60.77 | 61.49 | 12,363,684 | +0.72(+1.19%) |
Feb 21, 2014 | 61.47 | 61.53 | 60.77 | 60.77 | 14,972,378 | -0.16(-0.27%) |
Feb 20, 2014 | 60.85 | 61.22 | 60.25 | 60.93 | 12,174,801 | +0.08(+0.13%) |
Feb 19, 2014 | 61.55 | 61.66 | 60.56 | 60.85 | 13,249,800 | -0.82(-1.32%) |
Feb 18, 2014 | 60.28 | 61.80 | 60.10 | 61.67 | 20,408,368 | +1.91(+3.20%) |
Feb 14, 2014 | 60.93 | 59.76 | 59.76 | 59.76 | 14,168,540 | -0.99(-1.62%) |
Feb 13, 2014 | 59.68 | 60.79 | 59.53 | 60.74 | 12,137,622 | +0.40(+0.67%) |
Feb 12, 2014 | 60.52 | 61.02 | 60.05 | 60.34 | 12,896,771 | +0.15(+0.24%) |
Feb 11, 2014 | 59.69 | 60.37 | 59.52 | 60.19 | 17,129,016 | +0.60(+1.01%) |
Feb 10, 2014 | 58.38 | 59.70 | 57.98 | 59.59 | 14,197,378 | +1.64(+2.83%) |
Feb 07, 2014 | 57.14 | 57.99 | 55.70 | 57.95 | 21,858,638 | +1.66(+2.94%) |
Feb 06, 2014 | 57.76 | 58.50 | 56.11 | 56.29 | 23,353,974 | -1.21(-2.11%) |
Feb 05, 2014 | 60.32 | 60.34 | 56.45 | 57.51 | 31,879,436 | -2.85(-4.72%) |
Feb 04, 2014 | 59.00 | 60.38 | 58.76 | 60.35 | 20,893,530 | +2.35(+4.05%) |