Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.08 | 56.30 | 56.00 | 56.25 | 34,244 | +0.08(+0.14%) |
Apr 29, 2014 | 56.11 | 56.27 | 56.11 | 56.18 | 46,029 | +0.18(+0.32%) |
Apr 28, 2014 | 55.88 | 56.07 | 55.53 | 56.00 | 55,327 | +0.30(+0.54%) |
Apr 25, 2014 | 55.77 | 55.78 | 55.53 | 55.70 | 39,164 | -0.09(-0.17%) |
Apr 24, 2014 | 55.88 | 55.89 | 55.68 | 55.79 | 37,930 | +0.05(+0.08%) |
Apr 23, 2014 | 55.74 | 55.92 | 55.68 | 55.74 | 56,193 | +0.02(+0.03%) |
Apr 22, 2014 | 55.76 | 55.85 | 55.63 | 55.73 | 77,469 | +0.04(+0.08%) |
Apr 21, 2014 | 55.63 | 55.71 | 55.60 | 55.69 | 40,179 | +0.12(+0.21%) |
Apr 17, 2014 | 55.49 | 55.57 | 55.57 | 55.57 | 42,666 | +0.03(+0.06%) |
Apr 16, 2014 | 55.31 | 55.54 | 55.26 | 55.54 | 54,323 | +0.44(+0.80%) |
Apr 15, 2014 | 54.71 | 55.13 | 54.60 | 55.10 | 30,289 | +0.36(+0.65%) |
Apr 14, 2014 | 54.59 | 54.77 | 54.46 | 54.74 | 40,792 | +0.45(+0.84%) |
Apr 11, 2014 | 54.47 | 54.61 | 54.22 | 54.29 | 61,120 | -0.43(-0.79%) |
Apr 10, 2014 | 55.51 | 55.59 | 54.64 | 54.72 | 44,112 | -0.67(-1.22%) |
Apr 09, 2014 | 55.34 | 55.41 | 55.10 | 55.39 | 41,335 | +0.21(+0.38%) |
Apr 08, 2014 | 54.73 | 55.24 | 54.73 | 55.18 | 70,608 | +0.38(+0.69%) |
Apr 07, 2014 | 54.97 | 55.13 | 54.78 | 54.80 | 63,302 | -0.31(-0.57%) |
Apr 04, 2014 | 55.57 | 55.82 | 55.09 | 55.12 | 46,928 | -0.30(-0.53%) |
Apr 03, 2014 | 55.53 | 55.53 | 55.27 | 55.41 | 24,795 | +0.05(+0.10%) |
Apr 02, 2014 | 55.19 | 55.38 | 55.08 | 55.36 | 72,164 | +0.24(+0.44%) |
Apr 01, 2014 | 55.13 | 55.14 | 54.84 | 55.12 | 37,120 | +0.13(+0.23%) |
Mar 31, 2014 | 54.82 | 55.02 | 54.80 | 54.99 | 57,597 | +0.43(+0.79%) |
Mar 28, 2014 | 54.28 | 54.66 | 54.28 | 54.56 | 41,252 | +0.31(+0.58%) |
Mar 27, 2014 | 54.05 | 54.33 | 54.00 | 54.25 | 68,791 | +0.13(+0.23%) |
Mar 26, 2014 | 54.52 | 54.56 | 54.12 | 54.12 | 223,291 | -0.13(-0.23%) |
Mar 25, 2014 | 54.12 | 54.33 | 54.08 | 54.25 | 67,832 | +0.21(+0.39%) |
Mar 24, 2014 | 54.16 | 54.31 | 53.83 | 54.04 | 86,571 | -0.08(-0.14%) |
Mar 21, 2014 | 54.30 | 54.50 | 54.07 | 54.12 | 39,193 | +0.12(+0.22%) |
Mar 20, 2014 | 53.77 | 54.00 | 53.65 | 54.00 | 26,573 | +0.22(+0.41%) |
Mar 19, 2014 | 54.30 | 54.33 | 53.54 | 53.78 | 36,184 | -0.45(-0.84%) |
Mar 18, 2014 | 53.92 | 54.29 | 53.92 | 54.23 | 38,818 | +0.31(+0.58%) |
Mar 17, 2014 | 53.69 | 54.00 | 53.69 | 53.92 | 89,302 | +0.37(+0.70%) |
Mar 14, 2014 | 53.31 | 53.70 | 53.31 | 53.55 | 46,514 | +0.11(+0.20%) |
Mar 13, 2014 | 53.89 | 53.98 | 53.34 | 53.44 | 32,201 | -0.38(-0.70%) |
Mar 12, 2014 | 53.50 | 53.81 | 53.49 | 53.81 | 34,097 | +0.09(+0.16%) |
Mar 11, 2014 | 53.94 | 54.06 | 53.65 | 53.73 | 42,294 | -0.22(-0.41%) |
Mar 10, 2014 | 54.01 | 54.01 | 53.76 | 53.94 | 36,678 | -0.05(-0.10%) |
Mar 07, 2014 | 54.01 | 54.05 | 53.76 | 54.00 | 61,662 | +0.00(+0.00%) |
Mar 06, 2014 | 54.05 | 54.15 | 53.98 | 54.00 | 41,886 | -0.05(-0.10%) |
Mar 05, 2014 | 54.12 | 54.24 | 54.01 | 54.05 | 41,001 | -0.16(-0.30%) |
Mar 04, 2014 | 53.88 | 54.27 | 53.88 | 54.22 | 115,611 | +0.63(+1.18%) |
Mar 03, 2014 | 53.55 | 53.67 | 53.29 | 53.58 | 60,307 | -0.20(-0.36%) |
Feb 28, 2014 | 53.57 | 53.93 | 53.57 | 53.78 | 40,328 | +0.27(+0.51%) |
Feb 27, 2014 | 53.37 | 53.51 | 53.29 | 53.51 | 44,501 | +0.15(+0.28%) |
Feb 26, 2014 | 53.51 | 53.58 | 53.28 | 53.36 | 42,974 | -0.02(-0.04%) |
Feb 25, 2014 | 53.51 | 53.60 | 53.29 | 53.38 | 74,070 | -0.12(-0.23%) |
Feb 24, 2014 | 53.49 | 53.80 | 53.39 | 53.51 | 42,646 | +0.23(+0.44%) |
Feb 21, 2014 | 53.48 | 53.59 | 53.27 | 53.27 | 90,492 | -0.09(-0.16%) |
Feb 20, 2014 | 52.94 | 53.47 | 52.91 | 53.36 | 124,948 | +0.49(+0.93%) |
Feb 19, 2014 | 53.02 | 53.27 | 52.82 | 52.87 | 123,611 | -0.17(-0.32%) |
Feb 18, 2014 | 53.14 | 53.14 | 52.98 | 53.04 | 94,138 | +0.01(+0.01%) |
Feb 14, 2014 | 52.71 | 53.03 | 53.03 | 53.03 | 48,883 | +0.30(+0.58%) |
Feb 13, 2014 | 52.14 | 52.73 | 52.14 | 52.73 | 68,889 | +0.37(+0.70%) |
Feb 12, 2014 | 52.50 | 52.54 | 52.29 | 52.36 | 74,442 | -0.06(-0.12%) |
Feb 11, 2014 | 51.90 | 52.54 | 51.89 | 52.42 | 43,203 | +0.55(+1.05%) |
Feb 10, 2014 | 51.81 | 51.88 | 51.67 | 51.88 | 59,797 | +0.13(+0.26%) |
Feb 07, 2014 | 51.37 | 51.80 | 51.36 | 51.74 | 64,577 | +0.54(+1.05%) |
Feb 06, 2014 | 50.68 | 51.24 | 50.68 | 51.21 | 44,738 | +0.58(+1.15%) |
Feb 05, 2014 | 50.64 | 50.69 | 50.33 | 50.62 | 99,045 | -0.13(-0.26%) |
Feb 04, 2014 | 50.75 | 50.82 | 50.58 | 50.75 | 91,158 | +0.15(+0.29%) |