Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.78 | 51.04 | 50.71 | 50.98 | 39,023,944 | +0.20(+0.40%) |
Apr 29, 2014 | 50.71 | 50.88 | 50.66 | 50.78 | 21,660,842 | +0.33(+0.65%) |
Apr 28, 2014 | 50.46 | 50.57 | 50.10 | 50.45 | 26,730,640 | +0.16(+0.31%) |
Apr 25, 2014 | 50.45 | 50.46 | 50.14 | 50.29 | 26,047,736 | -0.25(-0.49%) |
Apr 24, 2014 | 50.53 | 50.58 | 50.20 | 50.54 | 23,649,938 | -0.01(-0.01%) |
Apr 23, 2014 | 50.62 | 50.62 | 50.46 | 50.55 | 15,520,984 | -0.12(-0.24%) |
Apr 22, 2014 | 50.61 | 50.72 | 50.56 | 50.66 | 16,387,765 | +0.21(+0.41%) |
Apr 21, 2014 | 50.38 | 50.47 | 50.30 | 50.46 | 14,371,751 | +0.07(+0.13%) |
Apr 17, 2014 | 50.20 | 50.39 | 50.39 | 50.39 | 25,737,142 | +0.26(+0.52%) |
Apr 16, 2014 | 49.93 | 50.15 | 49.79 | 50.13 | 26,326,522 | +0.61(+1.24%) |
Apr 15, 2014 | 49.64 | 49.71 | 49.01 | 49.52 | 28,185,722 | -0.21(-0.42%) |
Apr 14, 2014 | 49.69 | 49.81 | 49.48 | 49.72 | 17,742,798 | +0.28(+0.57%) |
Apr 11, 2014 | 49.51 | 49.77 | 49.43 | 49.44 | 24,863,986 | -0.30(-0.60%) |
Apr 10, 2014 | 50.40 | 50.46 | 49.69 | 49.74 | 31,720,382 | -0.90(-1.77%) |
Apr 09, 2014 | 50.40 | 50.66 | 50.19 | 50.63 | 24,782,016 | +0.64(+1.28%) |
Apr 08, 2014 | 49.84 | 50.10 | 49.79 | 49.99 | 16,411,592 | -0.03(-0.06%) |
Apr 07, 2014 | 50.19 | 50.26 | 49.91 | 50.02 | 22,297,080 | -0.24(-0.47%) |
Apr 04, 2014 | 50.62 | 50.70 | 50.18 | 50.26 | 28,100,326 | -0.16(-0.31%) |
Apr 03, 2014 | 50.50 | 50.57 | 50.28 | 50.42 | 20,015,844 | -0.14(-0.28%) |
Apr 02, 2014 | 50.47 | 50.66 | 50.41 | 50.56 | 20,638,120 | +0.10(+0.19%) |
Apr 01, 2014 | 50.44 | 50.49 | 50.32 | 50.46 | 18,070,916 | +0.32(+0.64%) |
Mar 31, 2014 | 50.27 | 50.34 | 50.10 | 50.14 | 32,791,016 | +0.25(+0.51%) |
Mar 28, 2014 | 49.89 | 50.04 | 49.84 | 49.89 | 18,596,330 | +0.37(+0.75%) |
Mar 27, 2014 | 49.46 | 49.61 | 49.35 | 49.52 | 29,754,056 | +0.25(+0.50%) |
Mar 26, 2014 | 49.66 | 49.68 | 49.26 | 49.27 | 35,953,640 | -0.01(-0.02%) |
Mar 25, 2014 | 49.12 | 49.39 | 48.97 | 49.28 | 27,709,476 | +0.53(+1.09%) |
Mar 24, 2014 | 48.96 | 48.99 | 48.45 | 48.75 | 23,524,152 | +0.13(+0.26%) |
Mar 21, 2014 | 48.96 | 49.10 | 48.59 | 48.62 | 23,678,888 | -0.10(-0.20%) |
Mar 20, 2014 | 48.47 | 48.81 | 48.37 | 48.72 | 25,179,650 | -0.19(-0.38%) |
Mar 19, 2014 | 49.46 | 49.48 | 48.59 | 48.90 | 29,798,596 | -0.60(-1.22%) |
Mar 18, 2014 | 49.24 | 49.60 | 49.23 | 49.51 | 25,953,180 | +0.31(+0.62%) |
Mar 17, 2014 | 48.97 | 49.26 | 48.95 | 49.20 | 32,121,500 | +0.61(+1.26%) |
Mar 14, 2014 | 48.40 | 48.82 | 48.40 | 48.59 | 33,231,360 | -0.10(-0.21%) |
Mar 13, 2014 | 49.72 | 49.76 | 48.60 | 48.69 | 47,108,336 | -0.93(-1.86%) |
Mar 12, 2014 | 49.38 | 49.69 | 49.25 | 49.62 | 18,963,626 | -0.19(-0.37%) |
Mar 11, 2014 | 50.08 | 50.25 | 49.75 | 49.81 | 23,870,854 | -0.37(-0.73%) |
Mar 10, 2014 | 50.15 | 50.21 | 49.87 | 50.17 | 31,264,316 | -0.31(-0.62%) |
Mar 07, 2014 | 50.67 | 50.71 | 50.23 | 50.49 | 28,323,314 | -0.28(-0.54%) |
Mar 06, 2014 | 50.75 | 50.88 | 50.69 | 50.76 | 20,219,404 | +0.52(+1.04%) |
Mar 05, 2014 | 50.21 | 50.34 | 50.15 | 50.24 | 22,612,784 | -0.04(-0.09%) |
Mar 04, 2014 | 50.29 | 50.36 | 50.21 | 50.28 | 39,230,068 | +0.98(+1.98%) |
Mar 03, 2014 | 49.53 | 49.65 | 49.18 | 49.31 | 37,170,896 | -1.07(-2.12%) |
Feb 28, 2014 | 50.37 | 50.64 | 50.22 | 50.37 | 56,234,596 | +0.09(+0.18%) |
Feb 27, 2014 | 49.98 | 50.30 | 49.88 | 50.28 | 15,239,985 | +0.17(+0.34%) |
Feb 26, 2014 | 50.19 | 50.24 | 49.95 | 50.11 | 19,648,626 | -0.17(-0.34%) |
Feb 25, 2014 | 50.42 | 50.56 | 50.19 | 50.28 | 22,524,326 | -0.12(-0.24%) |
Feb 24, 2014 | 50.16 | 50.64 | 49.97 | 50.40 | 30,221,536 | +0.43(+0.87%) |
Feb 21, 2014 | 50.10 | 50.24 | 49.96 | 49.97 | 16,926,374 | +0.10(+0.19%) |
Feb 20, 2014 | 49.65 | 49.94 | 49.55 | 49.87 | 18,894,478 | +0.17(+0.35%) |
Feb 19, 2014 | 49.93 | 50.16 | 49.67 | 49.70 | 17,570,986 | -0.34(-0.67%) |
Feb 18, 2014 | 49.95 | 50.10 | 49.81 | 50.04 | 22,338,320 | +0.43(+0.86%) |
Feb 14, 2014 | 49.37 | 49.61 | 49.61 | 49.61 | 24,848,060 | +0.19(+0.38%) |
Feb 13, 2014 | 48.84 | 49.46 | 48.82 | 49.43 | 23,201,054 | +0.15(+0.30%) |
Feb 12, 2014 | 49.21 | 49.33 | 49.13 | 49.28 | 19,559,756 | +0.08(+0.17%) |
Feb 11, 2014 | 48.70 | 49.28 | 48.69 | 49.19 | 24,205,218 | +0.77(+1.59%) |
Feb 10, 2014 | 48.45 | 48.46 | 48.31 | 48.43 | 18,608,890 | -0.16(-0.34%) |
Feb 07, 2014 | 48.22 | 48.60 | 48.11 | 48.59 | 19,536,276 | +0.63(+1.31%) |
Feb 06, 2014 | 47.55 | 47.99 | 47.54 | 47.96 | 22,232,594 | +0.84(+1.77%) |
Feb 05, 2014 | 47.01 | 47.16 | 46.83 | 47.13 | 22,609,734 | +0.10(+0.21%) |
Feb 04, 2014 | 46.84 | 47.06 | 46.69 | 47.03 | 35,259,080 | +0.54(+1.16%) |