Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.33 | 48.82 | 47.90 | 48.65 | 1,325,130 | +0.12(+0.25%) |
Apr 29, 2014 | 48.35 | 48.78 | 47.83 | 48.53 | 1,301,403 | +0.34(+0.71%) |
Apr 28, 2014 | 48.72 | 48.94 | 47.45 | 48.19 | 1,633,889 | -0.18(-0.37%) |
Apr 25, 2014 | 49.57 | 49.61 | 48.11 | 48.37 | 2,653,606 | -1.26(-2.54%) |
Apr 24, 2014 | 50.48 | 50.67 | 49.45 | 49.63 | 1,587,583 | -0.42(-0.84%) |
Apr 23, 2014 | 50.67 | 50.68 | 49.90 | 50.05 | 1,290,710 | -0.85(-1.67%) |
Apr 22, 2014 | 50.94 | 51.23 | 50.54 | 50.90 | 1,442,159 | -0.03(-0.06%) |
Apr 21, 2014 | 50.85 | 51.22 | 50.43 | 50.93 | 2,074,255 | +0.38(+0.75%) |
Apr 17, 2014 | 50.40 | 50.55 | 50.55 | 50.55 | 2,074,300 | -0.07(-0.14%) |
Apr 16, 2014 | 50.50 | 50.82 | 49.67 | 50.62 | 1,556,552 | +0.52(+1.04%) |
Apr 15, 2014 | 49.90 | 50.41 | 48.89 | 50.10 | 1,620,958 | +0.27(+0.54%) |
Apr 14, 2014 | 49.77 | 50.47 | 49.27 | 49.83 | 2,115,522 | +0.47(+0.95%) |
Apr 11, 2014 | 49.52 | 49.96 | 49.18 | 49.36 | 2,278,601 | -0.66(-1.32%) |
Apr 10, 2014 | 51.87 | 52.00 | 49.77 | 50.02 | 2,479,082 | -2.04(-3.92%) |
Apr 09, 2014 | 50.26 | 52.12 | 50.21 | 52.06 | 2,601,026 | +2.05(+4.10%) |
Apr 08, 2014 | 49.91 | 50.55 | 49.42 | 50.01 | 2,175,903 | +0.16(+0.32%) |
Apr 07, 2014 | 50.28 | 50.90 | 49.49 | 49.85 | 2,724,308 | -0.61(-1.21%) |
Apr 04, 2014 | 51.78 | 51.81 | 49.82 | 50.46 | 3,010,603 | -0.88(-1.71%) |
Apr 03, 2014 | 53.14 | 53.28 | 51.23 | 51.34 | 2,134,499 | -1.77(-3.33%) |
Apr 02, 2014 | 53.67 | 53.79 | 53.01 | 53.11 | 2,481,250 | -0.60(-1.12%) |
Apr 01, 2014 | 53.21 | 53.93 | 53.16 | 53.71 | 3,373,563 | +0.73(+1.38%) |
Mar 31, 2014 | 52.25 | 53.67 | 52.15 | 52.98 | 5,110,678 | +0.75(+1.44%) |
Mar 28, 2014 | 55.22 | 55.35 | 51.80 | 52.23 | 7,074,943 | -3.90(-6.95%) |
Mar 27, 2014 | 55.94 | 56.65 | 54.80 | 56.13 | 2,837,626 | +0.15(+0.27%) |
Mar 26, 2014 | 57.72 | 58.57 | 55.92 | 55.98 | 2,661,661 | -1.33(-2.32%) |
Mar 25, 2014 | 57.58 | 58.73 | 56.93 | 57.31 | 1,359,501 | +0.22(+0.39%) |
Mar 24, 2014 | 57.57 | 58.61 | 56.39 | 57.09 | 1,841,635 | -0.31(-0.54%) |
Mar 21, 2014 | 58.98 | 59.04 | 57.38 | 57.40 | 2,001,032 | -1.07(-1.83%) |
Mar 20, 2014 | 58.19 | 58.72 | 57.50 | 58.47 | 2,047,259 | +0.23(+0.39%) |
Mar 19, 2014 | 59.06 | 59.34 | 58.10 | 58.24 | 1,848,657 | -0.57(-0.97%) |
Mar 18, 2014 | 58.60 | 59.08 | 58.37 | 58.81 | 1,888,354 | +0.18(+0.31%) |
Mar 17, 2014 | 57.96 | 59.22 | 57.86 | 58.63 | 980,445 | +1.01(+1.75%) |
Mar 14, 2014 | 57.45 | 58.17 | 57.25 | 57.62 | 1,005,437 | +0.21(+0.37%) |
Mar 13, 2014 | 59.34 | 59.34 | 56.85 | 57.41 | 1,569,284 | -1.69(-2.86%) |
Mar 12, 2014 | 58.45 | 59.11 | 57.92 | 59.10 | 924,791 | +0.43(+0.73%) |
Mar 11, 2014 | 60.01 | 60.03 | 58.45 | 58.67 | 883,564 | -0.84(-1.41%) |
Mar 10, 2014 | 60.36 | 60.60 | 59.08 | 59.51 | 953,188 | -1.01(-1.67%) |
Mar 07, 2014 | 61.03 | 61.15 | 59.85 | 60.52 | 1,228,424 | -0.34(-0.56%) |
Mar 06, 2014 | 60.81 | 61.45 | 60.45 | 60.86 | 1,348,032 | +0.31(+0.51%) |
Mar 05, 2014 | 60.48 | 60.81 | 60.26 | 60.55 | 1,017,475 | +0.06(+0.10%) |
Mar 04, 2014 | 59.16 | 60.70 | 59.16 | 60.49 | 1,469,903 | +2.21(+3.79%) |
Mar 03, 2014 | 58.16 | 58.62 | 57.63 | 58.28 | 878,553 | -0.71(-1.20%) |
Feb 28, 2014 | 60.00 | 60.00 | 58.43 | 58.99 | 1,487,895 | -0.94(-1.57%) |
Feb 27, 2014 | 59.74 | 60.00 | 59.11 | 59.93 | 1,093,447 | +0.18(+0.30%) |
Feb 26, 2014 | 59.08 | 59.98 | 58.84 | 59.75 | 1,032,970 | +0.78(+1.32%) |
Feb 25, 2014 | 58.89 | 59.61 | 58.62 | 58.97 | 1,013,308 | +0.08(+0.14%) |
Feb 24, 2014 | 58.96 | 59.18 | 58.69 | 58.89 | 1,070,976 | +0.20(+0.34%) |
Feb 21, 2014 | 59.45 | 59.45 | 58.10 | 58.69 | 1,350,743 | -0.61(-1.03%) |
Feb 20, 2014 | 58.81 | 59.36 | 58.32 | 59.30 | 808,264 | +0.67(+1.14%) |
Feb 19, 2014 | 58.72 | 59.29 | 58.08 | 58.63 | 1,737,109 | +0.55(+0.95%) |
Feb 18, 2014 | 58.32 | 58.83 | 57.79 | 58.08 | 861,662 | -0.24(-0.41%) |
Feb 14, 2014 | 58.43 | 58.32 | 58.32 | 58.32 | 1,002,500 | -0.11(-0.19%) |
Feb 13, 2014 | 57.18 | 58.45 | 56.98 | 58.43 | 1,626,008 | +0.74(+1.28%) |
Feb 12, 2014 | 57.42 | 58.54 | 57.24 | 57.69 | 1,974,977 | +0.21(+0.37%) |
Feb 11, 2014 | 56.52 | 57.63 | 56.52 | 57.48 | 1,204,311 | +0.81(+1.43%) |
Feb 10, 2014 | 56.82 | 56.88 | 56.00 | 56.67 | 1,114,423 | -0.32(-0.56%) |
Feb 07, 2014 | 56.37 | 57.02 | 56.16 | 56.99 | 1,254,502 | +1.45(+2.61%) |
Feb 06, 2014 | 54.97 | 55.59 | 54.91 | 55.54 | 838,003 | +0.83(+1.52%) |
Feb 05, 2014 | 54.59 | 54.89 | 54.05 | 54.71 | 866,852 | -0.15(-0.27%) |
Feb 04, 2014 | 54.92 | 55.29 | 54.55 | 54.86 | 1,316,481 | +0.16(+0.29%) |