Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.73 | 50.98 | 50.49 | 50.92 | 3,103,101 | +0.10(+0.19%) |
Apr 29, 2014 | 51.25 | 51.31 | 50.50 | 50.82 | 3,410,073 | -0.13(-0.25%) |
Apr 28, 2014 | 51.37 | 51.66 | 50.42 | 50.95 | 4,144,705 | -0.16(-0.32%) |
Apr 25, 2014 | 51.80 | 51.80 | 51.03 | 51.11 | 3,970,206 | -0.79(-1.53%) |
Apr 24, 2014 | 52.13 | 52.23 | 51.81 | 51.90 | 4,679,182 | +0.07(+0.14%) |
Apr 23, 2014 | 51.22 | 51.86 | 51.11 | 51.83 | 5,458,310 | +0.52(+1.02%) |
Apr 22, 2014 | 51.24 | 51.59 | 51.02 | 51.31 | 2,697,207 | +0.08(+0.16%) |
Apr 21, 2014 | 51.01 | 51.40 | 50.91 | 51.22 | 2,431,183 | +0.11(+0.22%) |
Apr 17, 2014 | 50.63 | 51.11 | 51.11 | 51.11 | 5,283,708 | +0.62(+1.23%) |
Apr 16, 2014 | 50.01 | 50.51 | 49.92 | 50.49 | 4,247,093 | +0.79(+1.59%) |
Apr 15, 2014 | 48.77 | 49.77 | 48.65 | 49.70 | 4,759,535 | +0.88(+1.81%) |
Apr 14, 2014 | 49.28 | 49.42 | 48.37 | 48.82 | 4,523,278 | -0.02(-0.05%) |
Apr 11, 2014 | 48.32 | 49.60 | 48.32 | 48.84 | 3,799,999 | -0.49(-0.98%) |
Apr 10, 2014 | 50.07 | 50.26 | 49.24 | 49.33 | 5,047,666 | -0.78(-1.56%) |
Apr 09, 2014 | 50.01 | 50.13 | 49.55 | 50.11 | 3,603,430 | +0.33(+0.66%) |
Apr 08, 2014 | 49.67 | 49.89 | 49.37 | 49.78 | 6,492,977 | +0.13(+0.27%) |
Apr 07, 2014 | 50.19 | 50.30 | 49.64 | 49.65 | 4,977,153 | -0.59(-1.17%) |
Apr 04, 2014 | 50.95 | 51.20 | 50.21 | 50.24 | 4,185,393 | -0.50(-0.99%) |
Apr 03, 2014 | 50.82 | 51.00 | 50.50 | 50.74 | 3,054,695 | +0.07(+0.15%) |
Apr 02, 2014 | 50.27 | 50.79 | 50.20 | 50.66 | 4,049,009 | +0.39(+0.77%) |
Apr 01, 2014 | 49.77 | 50.31 | 49.77 | 50.27 | 3,704,521 | +0.39(+0.78%) |
Mar 31, 2014 | 50.24 | 50.30 | 49.77 | 49.89 | 4,122,997 | +0.03(+0.06%) |
Mar 28, 2014 | 49.63 | 50.16 | 49.44 | 49.86 | 4,209,861 | +0.42(+0.85%) |
Mar 27, 2014 | 48.96 | 49.51 | 48.56 | 49.44 | 5,868,290 | +0.34(+0.70%) |
Mar 26, 2014 | 49.66 | 49.88 | 49.09 | 49.09 | 5,192,775 | -0.46(-0.92%) |
Mar 25, 2014 | 49.09 | 49.56 | 49.05 | 49.55 | 6,620,504 | +0.72(+1.47%) |
Mar 24, 2014 | 48.87 | 49.18 | 48.49 | 48.83 | 5,602,470 | +0.03(+0.06%) |
Mar 21, 2014 | 48.43 | 49.30 | 48.15 | 48.80 | 10,654,862 | +1.31(+2.77%) |
Mar 20, 2014 | 47.44 | 47.62 | 47.18 | 47.49 | 3,758,366 | -0.03(-0.06%) |
Mar 19, 2014 | 47.81 | 47.94 | 47.15 | 47.52 | 5,525,841 | -0.18(-0.38%) |
Mar 18, 2014 | 47.68 | 47.92 | 47.59 | 47.70 | 3,505,025 | +0.16(+0.33%) |
Mar 17, 2014 | 47.03 | 47.68 | 47.03 | 47.54 | 4,238,732 | +0.82(+1.76%) |
Mar 14, 2014 | 46.97 | 47.12 | 46.62 | 46.72 | 5,943,332 | -0.34(-0.73%) |
Mar 13, 2014 | 48.13 | 48.27 | 46.88 | 47.06 | 6,088,595 | -0.73(-1.53%) |
Mar 12, 2014 | 47.82 | 47.88 | 47.57 | 47.80 | 4,060,364 | -0.31(-0.64%) |
Mar 11, 2014 | 48.65 | 48.78 | 47.90 | 48.10 | 2,718,325 | -0.39(-0.80%) |
Mar 10, 2014 | 49.09 | 49.09 | 48.37 | 48.49 | 4,141,039 | -0.50(-1.02%) |
Mar 07, 2014 | 48.80 | 49.20 | 48.77 | 48.99 | 4,285,856 | +0.41(+0.85%) |
Mar 06, 2014 | 48.62 | 48.89 | 48.54 | 48.58 | 3,294,296 | -0.01(-0.02%) |
Mar 05, 2014 | 48.63 | 48.77 | 48.51 | 48.59 | 2,969,259 | -0.04(-0.09%) |
Mar 04, 2014 | 48.87 | 48.98 | 48.39 | 48.63 | 4,286,422 | +0.58(+1.20%) |
Mar 03, 2014 | 48.39 | 48.39 | 47.76 | 48.06 | 3,536,730 | -0.68(-1.39%) |
Feb 28, 2014 | 48.82 | 49.21 | 48.50 | 48.74 | 4,544,444 | +0.01(+0.02%) |
Feb 27, 2014 | 48.71 | 49.09 | 48.51 | 48.73 | 4,139,188 | +0.01(+0.03%) |
Feb 26, 2014 | 48.36 | 49.14 | 48.23 | 48.71 | 5,375,965 | +0.51(+1.05%) |
Feb 25, 2014 | 48.05 | 48.48 | 47.84 | 48.21 | 4,040,331 | +0.17(+0.36%) |
Feb 24, 2014 | 47.71 | 48.46 | 47.36 | 48.03 | 4,761,675 | +0.67(+1.42%) |
Feb 21, 2014 | 47.57 | 47.91 | 47.36 | 47.36 | 3,976,748 | -0.10(-0.22%) |
Feb 20, 2014 | 47.34 | 47.87 | 47.08 | 47.47 | 4,509,345 | +0.22(+0.46%) |
Feb 19, 2014 | 47.50 | 47.99 | 47.18 | 47.25 | 5,210,015 | -0.40(-0.83%) |
Feb 18, 2014 | 48.12 | 48.21 | 47.62 | 47.65 | 6,635,654 | -0.53(-1.10%) |
Feb 14, 2014 | 48.09 | 48.18 | 48.18 | 48.18 | 5,918,947 | -0.02(-0.05%) |
Feb 13, 2014 | 48.21 | 48.33 | 47.76 | 48.20 | 5,627,593 | -0.43(-0.88%) |
Feb 12, 2014 | 48.38 | 48.83 | 48.28 | 48.62 | 4,653,859 | +0.44(+0.91%) |
Feb 11, 2014 | 48.27 | 48.44 | 47.88 | 48.18 | 4,373,832 | -0.03(-0.06%) |
Feb 10, 2014 | 48.17 | 48.22 | 47.84 | 48.21 | 3,522,399 | -0.15(-0.31%) |
Feb 07, 2014 | 47.76 | 48.41 | 47.66 | 48.36 | 3,526,919 | +0.93(+1.95%) |
Feb 06, 2014 | 47.32 | 47.78 | 47.28 | 47.43 | 4,189,845 | +0.13(+0.28%) |
Feb 05, 2014 | 47.32 | 47.56 | 46.95 | 47.30 | 5,315,633 | -0.22(-0.47%) |
Feb 04, 2014 | 47.12 | 48.22 | 46.18 | 47.52 | 7,415,478 | -0.14(-0.30%) |