Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.17 | 54.69 | 53.28 | 54.66 | 2,436,677 | +0.35(+0.64%) |
Apr 29, 2014 | 53.63 | 54.44 | 52.89 | 54.31 | 2,422,497 | +1.12(+2.10%) |
Apr 28, 2014 | 54.41 | 54.48 | 51.90 | 53.19 | 4,453,709 | -0.78(-1.44%) |
Apr 25, 2014 | 56.34 | 56.43 | 53.68 | 53.97 | 4,591,631 | -2.87(-5.05%) |
Apr 24, 2014 | 56.93 | 57.30 | 54.46 | 56.84 | 5,537,634 | +1.36(+2.45%) |
Apr 23, 2014 | 55.92 | 56.01 | 55.02 | 55.48 | 3,443,067 | -0.09(-0.17%) |
Apr 22, 2014 | 55.44 | 56.17 | 54.73 | 55.58 | 3,399,462 | +0.49(+0.89%) |
Apr 21, 2014 | 54.32 | 55.24 | 52.82 | 55.08 | 3,736,064 | +1.73(+3.24%) |
Apr 17, 2014 | 53.13 | 53.36 | 53.36 | 53.36 | 2,667,710 | +0.27(+0.50%) |
Apr 16, 2014 | 53.69 | 53.69 | 51.80 | 53.09 | 2,159,712 | +0.26(+0.49%) |
Apr 15, 2014 | 52.22 | 53.46 | 51.51 | 52.83 | 2,982,045 | +1.13(+2.18%) |
Apr 14, 2014 | 51.88 | 52.74 | 51.05 | 51.71 | 2,892,434 | +0.16(+0.32%) |
Apr 11, 2014 | 51.43 | 53.13 | 50.90 | 51.54 | 3,601,579 | -1.05(-2.00%) |
Apr 10, 2014 | 54.73 | 54.73 | 52.52 | 52.60 | 3,061,836 | -1.80(-3.30%) |
Apr 09, 2014 | 55.12 | 55.74 | 53.73 | 54.39 | 3,747,058 | +1.00(+1.87%) |
Apr 08, 2014 | 52.49 | 53.51 | 51.25 | 53.39 | 4,563,725 | +2.31(+4.52%) |
Apr 07, 2014 | 51.78 | 52.52 | 50.24 | 51.08 | 6,143,814 | -1.48(-2.81%) |
Apr 04, 2014 | 57.46 | 57.52 | 52.29 | 52.56 | 7,679,017 | -4.20(-7.40%) |
Apr 03, 2014 | 57.33 | 58.08 | 56.30 | 56.76 | 4,688,799 | +0.52(+0.93%) |
Apr 02, 2014 | 56.83 | 57.12 | 55.64 | 56.24 | 3,991,447 | +0.38(+0.67%) |
Apr 01, 2014 | 54.08 | 56.18 | 53.92 | 55.86 | 4,432,506 | +1.94(+3.60%) |
Mar 31, 2014 | 53.46 | 54.62 | 53.06 | 53.92 | 2,625,869 | +1.05(+1.99%) |
Mar 28, 2014 | 53.02 | 54.14 | 52.54 | 52.86 | 2,784,404 | +0.37(+0.70%) |
Mar 27, 2014 | 53.60 | 53.60 | 51.36 | 52.49 | 3,499,330 | -0.76(-1.43%) |
Mar 26, 2014 | 54.20 | 55.29 | 52.65 | 53.26 | 5,775,194 | +1.05(+2.00%) |
Mar 25, 2014 | 52.43 | 53.26 | 51.83 | 52.21 | 3,127,010 | +0.47(+0.90%) |
Mar 24, 2014 | 53.35 | 53.75 | 51.46 | 51.74 | 3,550,041 | -1.40(-2.64%) |
Mar 21, 2014 | 55.32 | 55.45 | 52.79 | 53.15 | 3,915,315 | -1.72(-3.14%) |
Mar 20, 2014 | 53.85 | 54.87 | 53.46 | 54.87 | 2,390,541 | +0.91(+1.68%) |
Mar 19, 2014 | 54.00 | 54.29 | 53.48 | 53.96 | 2,537,062 | +0.12(+0.22%) |
Mar 18, 2014 | 53.69 | 54.18 | 53.11 | 53.84 | 2,899,080 | +0.29(+0.55%) |
Mar 17, 2014 | 53.12 | 54.42 | 53.12 | 53.55 | 2,940,846 | +0.72(+1.37%) |
Mar 14, 2014 | 52.27 | 53.36 | 52.27 | 52.82 | 3,069,876 | +0.25(+0.47%) |
Mar 13, 2014 | 53.04 | 53.54 | 51.73 | 52.58 | 3,536,127 | -0.16(-0.31%) |
Mar 12, 2014 | 51.81 | 52.90 | 51.24 | 52.74 | 2,347,561 | +0.66(+1.27%) |
Mar 11, 2014 | 53.26 | 54.01 | 51.77 | 52.08 | 3,177,602 | -0.30(-0.58%) |
Mar 10, 2014 | 53.61 | 53.98 | 52.21 | 52.38 | 3,189,980 | -1.30(-2.42%) |
Mar 07, 2014 | 55.01 | 55.35 | 53.03 | 53.69 | 5,214,959 | -1.24(-2.25%) |
Mar 06, 2014 | 53.08 | 54.94 | 53.00 | 54.92 | 5,392,324 | +2.14(+4.05%) |
Mar 05, 2014 | 53.16 | 53.33 | 52.21 | 52.79 | 2,909,145 | -0.24(-0.45%) |
Mar 04, 2014 | 52.13 | 53.11 | 51.70 | 53.03 | 2,716,224 | +1.77(+3.45%) |
Mar 03, 2014 | 51.10 | 51.33 | 50.35 | 51.26 | 2,095,714 | -0.29(-0.57%) |
Feb 28, 2014 | 51.98 | 52.10 | 51.16 | 51.55 | 2,502,094 | -0.34(-0.65%) |
Feb 27, 2014 | 51.11 | 52.05 | 50.83 | 51.89 | 2,779,094 | +0.96(+1.89%) |
Feb 26, 2014 | 51.43 | 52.05 | 50.83 | 50.93 | 4,036,517 | -0.43(-0.84%) |
Feb 25, 2014 | 51.27 | 51.43 | 50.49 | 51.36 | 2,974,213 | +0.43(+0.85%) |
Feb 24, 2014 | 51.75 | 51.92 | 50.92 | 50.93 | 3,254,837 | -0.55(-1.07%) |
Feb 21, 2014 | 52.40 | 52.41 | 50.93 | 51.48 | 3,730,548 | -0.54(-1.04%) |
Feb 20, 2014 | 52.35 | 52.99 | 51.87 | 52.02 | 4,888,870 | -0.05(-0.09%) |
Feb 19, 2014 | 52.19 | 52.60 | 51.86 | 52.06 | 3,913,708 | +0.00(+0.00%) |
Feb 18, 2014 | 51.34 | 52.15 | 50.67 | 52.06 | 4,470,175 | +1.09(+2.14%) |
Feb 14, 2014 | 50.42 | 50.97 | 50.97 | 50.97 | 7,502,902 | +1.82(+3.69%) |
Feb 13, 2014 | 47.86 | 49.57 | 47.76 | 49.16 | 5,670,306 | +0.91(+1.88%) |
Feb 12, 2014 | 47.75 | 48.75 | 47.75 | 48.25 | 2,977,520 | +0.50(+1.06%) |
Feb 11, 2014 | 48.06 | 48.21 | 47.66 | 47.75 | 2,821,236 | -0.15(-0.31%) |
Feb 10, 2014 | 47.10 | 48.08 | 47.04 | 47.89 | 4,453,643 | +0.17(+0.37%) |
Feb 07, 2014 | 45.09 | 47.73 | 45.09 | 47.72 | 7,367,845 | +2.25(+4.94%) |
Feb 06, 2014 | 43.33 | 45.73 | 42.69 | 45.47 | 7,511,873 | +2.38(+5.53%) |
Feb 05, 2014 | 42.75 | 43.20 | 42.44 | 43.09 | 5,371,569 | +0.00(+0.00%) |
Feb 04, 2014 | 42.83 | 43.11 | 41.90 | 43.09 | 2,587,645 | +1.08(+2.58%) |