Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.62 | 54.70 | 54.41 | 54.53 | 8,253 | -0.20(-0.36%) |
Apr 29, 2014 | 54.78 | 54.78 | 54.32 | 54.72 | 12,097 | +0.23(+0.42%) |
Apr 28, 2014 | 54.81 | 54.86 | 54.30 | 54.50 | 6,361 | -0.15(-0.28%) |
Apr 25, 2014 | 54.72 | 54.72 | 54.45 | 54.65 | 8,816 | +0.06(+0.11%) |
Apr 24, 2014 | 54.79 | 54.79 | 54.48 | 54.59 | 4,362 | +0.14(+0.26%) |
Apr 23, 2014 | 54.60 | 54.60 | 54.45 | 54.45 | 1,541 | +0.06(+0.11%) |
Apr 22, 2014 | 54.30 | 54.69 | 54.30 | 54.39 | 7,549 | -0.04(-0.07%) |
Apr 21, 2014 | 54.67 | 54.67 | 54.21 | 54.43 | 7,668 | +0.06(+0.11%) |
Apr 17, 2014 | 54.48 | 54.37 | 54.37 | 54.37 | 16,600 | -0.04(-0.07%) |
Apr 16, 2014 | 55.47 | 55.47 | 54.23 | 54.41 | 5,334 | +0.22(+0.40%) |
Apr 15, 2014 | 54.34 | 54.37 | 54.14 | 54.19 | 14,590 | -0.15(-0.28%) |
Apr 14, 2014 | 54.42 | 54.42 | 54.20 | 54.34 | 7,858 | -0.08(-0.14%) |
Apr 11, 2014 | 54.42 | 54.52 | 54.42 | 54.42 | 4,500 | -0.00(-0.00%) |
Apr 10, 2014 | 54.44 | 54.48 | 54.23 | 54.42 | 5,760 | +0.03(+0.06%) |
Apr 09, 2014 | 53.85 | 54.42 | 53.85 | 54.39 | 4,900 | +0.21(+0.39%) |
Apr 08, 2014 | 54.73 | 54.73 | 54.18 | 54.18 | 6,932 | -0.01(-0.02%) |
Apr 07, 2014 | 54.07 | 54.59 | 54.07 | 54.19 | 10,151 | +0.16(+0.30%) |
Apr 04, 2014 | 54.16 | 54.21 | 54.01 | 54.03 | 14,670 | -0.12(-0.22%) |
Apr 03, 2014 | 54.25 | 54.35 | 54.08 | 54.15 | 5,040 | -0.03(-0.06%) |
Apr 02, 2014 | 54.03 | 54.25 | 54.03 | 54.18 | 10,615 | -0.07(-0.13%) |
Apr 01, 2014 | 54.35 | 54.68 | 54.10 | 54.25 | 5,651 | -0.10(-0.19%) |
Mar 31, 2014 | 54.45 | 54.45 | 54.19 | 54.35 | 6,083 | +0.03(+0.06%) |
Mar 28, 2014 | 53.27 | 54.69 | 53.27 | 54.32 | 7,893 | -0.02(-0.04%) |
Mar 27, 2014 | 54.39 | 54.40 | 54.12 | 54.34 | 7,495 | -0.02(-0.03%) |
Mar 26, 2014 | 54.62 | 54.78 | 54.22 | 54.36 | 23,409 | +0.16(+0.29%) |
Mar 25, 2014 | 54.20 | 54.34 | 54.20 | 54.20 | 6,239 | +0.04(+0.07%) |
Mar 24, 2014 | 54.34 | 54.74 | 54.12 | 54.16 | 11,137 | -0.13(-0.24%) |
Mar 21, 2014 | 54.35 | 54.35 | 54.08 | 54.29 | 8,596 | +0.09(+0.17%) |
Mar 20, 2014 | 54.25 | 54.70 | 54.02 | 54.20 | 6,464 | -0.09(-0.17%) |
Mar 19, 2014 | 54.53 | 54.53 | 54.21 | 54.29 | 17,653 | +0.07(+0.12%) |
Mar 18, 2014 | 54.33 | 54.44 | 54.17 | 54.22 | 5,584 | +0.05(+0.10%) |
Mar 17, 2014 | 54.38 | 54.71 | 54.15 | 54.17 | 5,895 | -0.04(-0.08%) |
Mar 14, 2014 | 54.40 | 54.40 | 54.07 | 54.21 | 19,013 | -0.13(-0.23%) |
Mar 13, 2014 | 55.33 | 55.33 | 54.18 | 54.34 | 5,504 | +0.05(+0.08%) |
Mar 12, 2014 | 52.73 | 54.32 | 52.73 | 54.29 | 5,918 | +0.07(+0.14%) |
Mar 11, 2014 | 53.79 | 54.33 | 53.79 | 54.22 | 13,507 | -0.05(-0.09%) |
Mar 10, 2014 | 52.85 | 54.37 | 52.85 | 54.27 | 8,473 | -0.02(-0.04%) |
Mar 07, 2014 | 54.48 | 54.48 | 54.13 | 54.29 | 9,193 | -0.20(-0.36%) |
Mar 06, 2014 | 55.38 | 55.38 | 54.27 | 54.49 | 7,863 | +0.27(+0.50%) |
Mar 05, 2014 | 54.40 | 54.45 | 54.18 | 54.21 | 5,189 | -0.15(-0.27%) |
Mar 04, 2014 | 54.40 | 54.45 | 54.09 | 54.36 | 8,439 | +0.35(+0.65%) |
Mar 03, 2014 | 54.56 | 54.56 | 54.01 | 54.01 | 52,689 | -0.50(-0.92%) |
Feb 28, 2014 | 55.69 | 55.69 | 54.46 | 54.51 | 9,282 | -0.04(-0.07%) |
Feb 27, 2014 | 54.27 | 54.78 | 54.27 | 54.55 | 9,141 | +0.00(+0.00%) |
Feb 26, 2014 | 54.46 | 54.56 | 54.20 | 54.55 | 18,923 | +0.09(+0.17%) |
Feb 25, 2014 | 54.48 | 54.63 | 54.21 | 54.46 | 13,952 | +0.31(+0.57%) |
Feb 24, 2014 | 54.24 | 54.59 | 54.15 | 54.15 | 14,182 | -0.28(-0.51%) |
Feb 21, 2014 | 54.38 | 54.45 | 54.20 | 54.43 | 9,084 | +0.13(+0.23%) |
Feb 20, 2014 | 54.43 | 54.43 | 54.18 | 54.30 | 15,170 | -0.10(-0.18%) |
Feb 19, 2014 | 53.85 | 54.42 | 53.84 | 54.40 | 33,938 | +0.27(+0.49%) |
Feb 18, 2014 | 54.34 | 54.47 | 53.84 | 54.13 | 13,790 | +0.06(+0.12%) |
Feb 14, 2014 | 53.75 | 54.07 | 54.07 | 54.07 | 6,000 | +0.21(+0.38%) |
Feb 13, 2014 | 54.00 | 54.03 | 53.64 | 53.86 | 7,977 | +0.18(+0.33%) |
Feb 12, 2014 | 53.78 | 53.78 | 53.54 | 53.68 | 10,842 | +0.05(+0.10%) |
Feb 11, 2014 | 53.74 | 53.80 | 53.53 | 53.63 | 11,623 | +0.21(+0.39%) |
Feb 10, 2014 | 53.70 | 53.73 | 53.28 | 53.42 | 19,305 | +0.05(+0.09%) |
Feb 07, 2014 | 53.50 | 53.62 | 53.30 | 53.37 | 300,312 | +0.00(+0.00%) |
Feb 06, 2014 | 53.37 | 53.48 | 53.15 | 53.37 | 34,450 | +0.17(+0.32%) |
Feb 05, 2014 | 54.51 | 54.51 | 53.00 | 53.20 | 17,360 | +0.16(+0.30%) |
Feb 04, 2014 | 52.65 | 53.20 | 52.65 | 53.04 | 12,263 | +0.05(+0.09%) |