Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.73 | 58.05 | 56.45 | 57.48 | 8,599,101 | +0.95(+1.68%) |
Apr 29, 2014 | 56.07 | 57.51 | 55.77 | 56.53 | 9,792,094 | +0.14(+0.25%) |
Apr 28, 2014 | 57.01 | 57.13 | 55.84 | 56.39 | 5,590,533 | -0.19(-0.34%) |
Apr 25, 2014 | 56.77 | 56.92 | 56.35 | 56.58 | 5,157,699 | -0.27(-0.47%) |
Apr 24, 2014 | 57.19 | 57.30 | 56.42 | 56.85 | 3,697,629 | -0.07(-0.13%) |
Apr 23, 2014 | 57.34 | 57.91 | 56.49 | 56.92 | 5,800,934 | -0.60(-1.04%) |
Apr 22, 2014 | 57.37 | 57.97 | 56.93 | 57.52 | 4,004,969 | +0.64(+1.12%) |
Apr 21, 2014 | 57.62 | 57.62 | 56.62 | 56.89 | 4,024,190 | +0.08(+0.14%) |
Apr 17, 2014 | 56.51 | 56.81 | 56.81 | 56.81 | 5,319,313 | +0.40(+0.71%) |
Apr 16, 2014 | 56.36 | 56.81 | 55.70 | 56.41 | 5,829,215 | +1.18(+2.13%) |
Apr 15, 2014 | 54.53 | 55.30 | 54.15 | 55.23 | 6,068,112 | +0.86(+1.59%) |
Apr 14, 2014 | 54.19 | 54.62 | 53.91 | 54.37 | 4,165,158 | +0.64(+1.19%) |
Apr 11, 2014 | 52.67 | 54.42 | 52.67 | 53.72 | 6,121,542 | -0.17(-0.31%) |
Apr 10, 2014 | 54.85 | 54.85 | 53.76 | 53.89 | 7,263,609 | -0.72(-1.31%) |
Apr 09, 2014 | 53.82 | 54.92 | 53.60 | 54.61 | 4,837,549 | +0.93(+1.72%) |
Apr 08, 2014 | 53.75 | 54.14 | 53.35 | 53.68 | 5,493,268 | -0.05(-0.09%) |
Apr 07, 2014 | 54.72 | 54.94 | 53.35 | 53.73 | 6,352,874 | -1.18(-2.15%) |
Apr 04, 2014 | 56.43 | 56.66 | 54.88 | 54.91 | 5,452,912 | -0.88(-1.58%) |
Apr 03, 2014 | 55.55 | 56.07 | 55.38 | 55.79 | 4,162,340 | +0.12(+0.21%) |
Apr 02, 2014 | 54.80 | 55.70 | 54.64 | 55.67 | 4,076,770 | +0.93(+1.69%) |
Apr 01, 2014 | 54.98 | 54.99 | 54.57 | 54.75 | 5,905,073 | -0.10(-0.19%) |
Mar 31, 2014 | 55.22 | 55.37 | 54.75 | 54.85 | 4,196,982 | +0.35(+0.63%) |
Mar 28, 2014 | 53.82 | 54.75 | 53.78 | 54.51 | 4,046,796 | +0.63(+1.17%) |
Mar 27, 2014 | 55.35 | 55.38 | 53.87 | 53.88 | 7,598,857 | -1.55(-2.80%) |
Mar 26, 2014 | 56.35 | 56.35 | 55.42 | 55.43 | 5,339,443 | -0.43(-0.76%) |
Mar 25, 2014 | 55.70 | 56.42 | 55.67 | 55.86 | 5,863,402 | +0.62(+1.12%) |
Mar 24, 2014 | 55.83 | 56.06 | 54.96 | 55.24 | 5,770,428 | -0.29(-0.52%) |
Mar 21, 2014 | 55.85 | 55.96 | 55.48 | 55.53 | 6,334,151 | -0.14(-0.24%) |
Mar 20, 2014 | 55.23 | 55.69 | 55.05 | 55.67 | 3,641,615 | +0.35(+0.62%) |
Mar 19, 2014 | 56.07 | 56.07 | 54.80 | 55.32 | 5,547,980 | -0.62(-1.10%) |
Mar 18, 2014 | 55.97 | 56.19 | 55.85 | 55.94 | 6,455,041 | +0.06(+0.11%) |
Mar 17, 2014 | 55.24 | 56.14 | 55.20 | 55.88 | 3,707,309 | +1.04(+1.89%) |
Mar 14, 2014 | 54.77 | 55.56 | 54.72 | 54.84 | 5,475,456 | -0.07(-0.12%) |
Mar 13, 2014 | 55.91 | 56.14 | 54.78 | 54.91 | 5,051,685 | -0.70(-1.25%) |
Mar 12, 2014 | 55.44 | 56.02 | 55.16 | 55.60 | 4,587,762 | -0.17(-0.31%) |
Mar 11, 2014 | 56.19 | 56.49 | 55.69 | 55.78 | 4,584,195 | -0.36(-0.65%) |
Mar 10, 2014 | 55.88 | 56.23 | 55.51 | 56.14 | 3,771,888 | +0.08(+0.14%) |
Mar 07, 2014 | 56.31 | 56.47 | 55.69 | 56.06 | 4,344,106 | -0.10(-0.18%) |
Mar 06, 2014 | 55.86 | 56.70 | 55.83 | 56.16 | 6,694,013 | +0.59(+1.07%) |
Mar 05, 2014 | 55.28 | 55.73 | 55.22 | 55.57 | 4,733,384 | +0.26(+0.47%) |
Mar 04, 2014 | 55.28 | 55.38 | 54.80 | 55.31 | 4,873,517 | +0.75(+1.37%) |
Mar 03, 2014 | 53.83 | 54.57 | 53.68 | 54.56 | 3,937,074 | +0.24(+0.44%) |
Feb 28, 2014 | 54.36 | 55.01 | 54.04 | 54.32 | 7,514,062 | +0.13(+0.24%) |
Feb 27, 2014 | 53.59 | 54.22 | 53.30 | 54.19 | 6,086,653 | +0.65(+1.21%) |
Feb 26, 2014 | 52.91 | 53.59 | 52.79 | 53.54 | 5,267,710 | +0.69(+1.30%) |
Feb 25, 2014 | 52.61 | 53.12 | 52.31 | 52.86 | 4,836,844 | +0.20(+0.38%) |
Feb 24, 2014 | 52.47 | 53.35 | 52.46 | 52.66 | 4,860,942 | +0.20(+0.37%) |
Feb 21, 2014 | 52.90 | 53.16 | 52.42 | 52.46 | 5,391,911 | -0.09(-0.17%) |
Feb 20, 2014 | 51.65 | 52.82 | 51.13 | 52.55 | 6,534,768 | +0.93(+1.80%) |
Feb 19, 2014 | 52.06 | 52.74 | 51.53 | 51.62 | 6,366,654 | -0.64(-1.23%) |
Feb 18, 2014 | 52.06 | 52.31 | 51.47 | 52.26 | 5,901,291 | +0.53(+1.02%) |
Feb 14, 2014 | 50.96 | 51.74 | 51.74 | 51.74 | 4,784,971 | +0.67(+1.32%) |
Feb 13, 2014 | 50.15 | 51.30 | 50.15 | 51.06 | 5,395,764 | +0.46(+0.91%) |
Feb 12, 2014 | 50.04 | 50.82 | 50.04 | 50.60 | 5,210,461 | +0.58(+1.15%) |
Feb 11, 2014 | 49.78 | 50.39 | 49.50 | 50.03 | 6,743,956 | +0.44(+0.89%) |
Feb 10, 2014 | 49.44 | 49.80 | 49.23 | 49.59 | 4,930,374 | +0.08(+0.16%) |
Feb 07, 2014 | 48.95 | 49.68 | 48.74 | 49.51 | 5,909,304 | +1.05(+2.16%) |
Feb 06, 2014 | 47.78 | 48.54 | 47.51 | 48.46 | 4,577,793 | +0.92(+1.95%) |
Feb 05, 2014 | 47.39 | 47.74 | 46.75 | 47.54 | 7,833,974 | -0.26(-0.55%) |
Feb 04, 2014 | 47.52 | 48.29 | 47.27 | 47.80 | 5,975,116 | +0.51(+1.08%) |