Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.31 | 53.31 | 52.69 | 52.80 | 9,629,526 | -0.26(-0.50%) |
Apr 29, 2014 | 53.28 | 53.53 | 53.05 | 53.06 | 7,450,006 | +0.02(+0.04%) |
Apr 28, 2014 | 52.97 | 53.17 | 52.63 | 53.04 | 7,291,540 | +0.18(+0.34%) |
Apr 25, 2014 | 52.89 | 52.93 | 52.68 | 52.86 | 6,556,641 | -0.06(-0.12%) |
Apr 24, 2014 | 52.87 | 53.03 | 52.54 | 52.92 | 7,379,179 | +0.33(+0.64%) |
Apr 23, 2014 | 52.69 | 52.96 | 52.54 | 52.59 | 7,426,240 | -0.11(-0.20%) |
Apr 22, 2014 | 53.07 | 53.07 | 52.53 | 52.70 | 7,121,612 | -0.31(-0.58%) |
Apr 21, 2014 | 53.10 | 53.25 | 52.72 | 53.00 | 8,893,766 | -0.12(-0.23%) |
Apr 17, 2014 | 52.27 | 53.12 | 53.12 | 53.12 | 10,176,587 | +0.70(+1.34%) |
Apr 16, 2014 | 52.14 | 52.48 | 52.00 | 52.42 | 10,237,567 | +0.60(+1.15%) |
Apr 15, 2014 | 50.78 | 51.88 | 50.65 | 51.82 | 10,686,690 | +1.02(+2.00%) |
Apr 14, 2014 | 50.89 | 50.89 | 50.15 | 50.81 | 8,770,329 | +0.45(+0.90%) |
Apr 11, 2014 | 49.93 | 50.59 | 49.72 | 50.35 | 11,809,946 | +0.82(+1.66%) |
Apr 10, 2014 | 50.25 | 50.32 | 49.53 | 49.53 | 10,618,951 | -1.30(-2.56%) |
Apr 09, 2014 | 49.81 | 50.84 | 49.78 | 50.83 | 10,570,374 | +1.04(+2.10%) |
Apr 08, 2014 | 49.74 | 49.90 | 49.35 | 49.78 | 8,094,634 | +0.42(+0.85%) |
Apr 07, 2014 | 49.91 | 49.91 | 49.26 | 49.37 | 7,767,152 | -0.53(-1.05%) |
Apr 04, 2014 | 50.32 | 50.45 | 49.76 | 49.89 | 7,769,849 | +0.01(+0.03%) |
Apr 03, 2014 | 50.39 | 50.39 | 49.86 | 49.88 | 7,254,262 | -0.49(-0.97%) |
Apr 02, 2014 | 49.95 | 50.45 | 49.91 | 50.37 | 7,983,914 | +0.41(+0.82%) |
Apr 01, 2014 | 50.07 | 50.21 | 49.83 | 49.95 | 6,977,817 | -0.03(-0.06%) |
Mar 31, 2014 | 50.27 | 50.44 | 49.83 | 49.98 | 7,066,656 | +0.00(+0.00%) |
Mar 28, 2014 | 49.33 | 50.02 | 49.14 | 49.98 | 8,111,465 | +0.75(+1.53%) |
Mar 27, 2014 | 48.75 | 49.46 | 48.75 | 49.23 | 8,473,177 | +0.49(+1.01%) |
Mar 26, 2014 | 48.82 | 49.16 | 48.66 | 48.74 | 8,039,762 | +0.15(+0.31%) |
Mar 25, 2014 | 48.27 | 48.65 | 48.09 | 48.59 | 8,425,967 | +0.59(+1.23%) |
Mar 24, 2014 | 48.09 | 48.36 | 47.89 | 48.00 | 7,515,720 | +0.06(+0.12%) |
Mar 21, 2014 | 48.64 | 48.65 | 47.94 | 47.94 | 12,800,474 | -0.30(-0.62%) |
Mar 20, 2014 | 47.89 | 48.31 | 47.68 | 48.24 | 5,582,959 | +0.28(+0.59%) |
Mar 19, 2014 | 48.58 | 48.60 | 47.62 | 47.96 | 6,083,921 | -0.43(-0.88%) |
Mar 18, 2014 | 47.90 | 48.40 | 47.85 | 48.38 | 7,944,407 | +0.58(+1.20%) |
Mar 17, 2014 | 47.42 | 47.81 | 47.35 | 47.81 | 6,561,952 | +0.49(+1.04%) |
Mar 14, 2014 | 46.96 | 47.40 | 46.92 | 47.32 | 6,542,453 | +0.20(+0.42%) |
Mar 13, 2014 | 47.45 | 47.49 | 46.96 | 47.12 | 6,377,832 | -0.16(-0.33%) |
Mar 12, 2014 | 47.01 | 47.43 | 46.90 | 47.28 | 5,820,280 | +0.01(+0.02%) |
Mar 11, 2014 | 47.60 | 47.88 | 47.09 | 47.27 | 6,214,780 | -0.26(-0.54%) |
Mar 10, 2014 | 47.18 | 47.56 | 46.96 | 47.52 | 5,223,097 | +0.27(+0.57%) |
Mar 07, 2014 | 47.35 | 47.60 | 47.11 | 47.25 | 6,951,030 | +0.09(+0.18%) |
Mar 06, 2014 | 47.32 | 47.37 | 47.11 | 47.17 | 5,623,240 | +0.06(+0.14%) |
Mar 05, 2014 | 47.30 | 47.60 | 47.07 | 47.11 | 6,532,547 | -0.14(-0.30%) |
Mar 04, 2014 | 47.46 | 47.52 | 47.14 | 47.25 | 6,905,777 | +0.13(+0.29%) |
Mar 03, 2014 | 47.15 | 47.75 | 46.88 | 47.11 | 8,751,635 | -0.13(-0.29%) |
Feb 28, 2014 | 47.10 | 47.52 | 46.62 | 47.25 | 8,816,273 | +0.18(+0.38%) |
Feb 27, 2014 | 46.89 | 47.07 | 46.42 | 47.07 | 7,021,272 | +0.09(+0.18%) |
Feb 26, 2014 | 47.34 | 47.46 | 46.77 | 46.98 | 7,261,759 | -0.28(-0.59%) |
Feb 25, 2014 | 47.11 | 47.50 | 46.99 | 47.26 | 8,311,331 | +0.07(+0.15%) |
Feb 24, 2014 | 46.27 | 47.45 | 45.95 | 47.19 | 11,336,356 | +1.24(+2.69%) |
Feb 21, 2014 | 46.17 | 46.20 | 45.92 | 45.95 | 9,256,103 | -0.17(-0.37%) |
Feb 20, 2014 | 46.17 | 46.32 | 46.09 | 46.13 | 8,596,629 | -0.06(-0.12%) |
Feb 19, 2014 | 46.37 | 46.89 | 46.17 | 46.18 | 8,648,227 | -0.26(-0.57%) |
Feb 18, 2014 | 46.59 | 46.70 | 46.32 | 46.45 | 6,864,322 | -0.11(-0.24%) |
Feb 14, 2014 | 45.94 | 46.56 | 46.56 | 46.56 | 6,469,868 | +0.58(+1.27%) |
Feb 13, 2014 | 45.78 | 46.26 | 45.63 | 45.98 | 8,225,464 | +0.13(+0.28%) |
Feb 12, 2014 | 46.84 | 46.95 | 45.76 | 45.85 | 9,904,549 | -0.25(-0.53%) |
Feb 11, 2014 | 45.45 | 46.19 | 45.41 | 46.09 | 8,183,811 | +0.70(+1.53%) |
Feb 10, 2014 | 45.67 | 45.67 | 45.08 | 45.40 | 8,328,616 | -0.27(-0.60%) |
Feb 07, 2014 | 45.55 | 45.69 | 45.11 | 45.67 | 7,622,624 | +0.47(+1.04%) |
Feb 06, 2014 | 44.77 | 45.27 | 44.61 | 45.20 | 7,840,757 | +0.59(+1.32%) |
Feb 05, 2014 | 44.77 | 44.86 | 44.10 | 44.61 | 9,286,654 | -0.18(-0.39%) |
Feb 04, 2014 | 45.00 | 45.05 | 44.60 | 44.79 | 9,308,086 | -0.11(-0.24%) |