Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.36 | 58.58 | 58.05 | 58.47 | 12,696,569 | +0.14(+0.24%) |
Apr 29, 2014 | 58.42 | 58.69 | 58.11 | 58.33 | 10,806,515 | +0.35(+0.60%) |
Apr 28, 2014 | 57.94 | 58.39 | 57.48 | 57.98 | 16,913,914 | +0.33(+0.57%) |
Apr 25, 2014 | 57.64 | 57.85 | 57.45 | 57.65 | 14,147,534 | -0.19(-0.33%) |
Apr 24, 2014 | 57.57 | 58.40 | 57.03 | 57.85 | 30,540,384 | -2.11(-3.52%) |
Apr 23, 2014 | 60.17 | 60.17 | 59.55 | 59.96 | 16,680,242 | +0.07(+0.12%) |
Apr 22, 2014 | 60.30 | 60.42 | 59.86 | 59.88 | 10,718,717 | -0.24(-0.40%) |
Apr 21, 2014 | 60.31 | 60.66 | 59.85 | 60.12 | 8,027,332 | -0.29(-0.48%) |
Apr 17, 2014 | 59.53 | 60.41 | 60.41 | 60.41 | 14,223,385 | +0.85(+1.42%) |
Apr 16, 2014 | 59.42 | 59.64 | 59.00 | 59.56 | 9,225,727 | +0.51(+0.87%) |
Apr 15, 2014 | 58.68 | 59.38 | 58.32 | 59.05 | 11,820,023 | +0.26(+0.44%) |
Apr 14, 2014 | 58.46 | 58.84 | 57.97 | 58.79 | 10,982,982 | +0.84(+1.45%) |
Apr 11, 2014 | 57.59 | 58.59 | 57.59 | 57.95 | 12,504,076 | -0.04(-0.08%) |
Apr 10, 2014 | 59.50 | 59.65 | 57.83 | 58.00 | 13,572,092 | -1.38(-2.33%) |
Apr 09, 2014 | 58.88 | 59.38 | 58.58 | 59.38 | 11,368,472 | +0.77(+1.32%) |
Apr 08, 2014 | 57.73 | 58.64 | 57.56 | 58.60 | 12,172,903 | +0.60(+1.04%) |
Apr 07, 2014 | 57.94 | 58.88 | 57.65 | 58.00 | 13,343,988 | -0.33(-0.57%) |
Apr 04, 2014 | 60.24 | 60.44 | 58.29 | 58.34 | 15,144,996 | -1.50(-2.51%) |
Apr 03, 2014 | 59.59 | 60.40 | 59.59 | 59.84 | 11,702,777 | +0.30(+0.51%) |
Apr 02, 2014 | 59.41 | 59.62 | 59.24 | 59.53 | 9,964,981 | +0.03(+0.05%) |
Apr 01, 2014 | 59.00 | 59.55 | 58.68 | 59.50 | 14,046,678 | +0.92(+1.57%) |
Mar 31, 2014 | 59.05 | 59.14 | 58.55 | 58.58 | 9,426,978 | -0.31(-0.53%) |
Mar 28, 2014 | 59.06 | 59.06 | 58.02 | 58.89 | 11,510,679 | +0.17(+0.29%) |
Mar 27, 2014 | 58.26 | 59.22 | 58.17 | 58.72 | 13,896,226 | +0.55(+0.94%) |
Mar 26, 2014 | 58.55 | 59.15 | 58.17 | 58.17 | 19,011,788 | -0.19(-0.32%) |
Mar 25, 2014 | 58.04 | 58.51 | 57.94 | 58.36 | 10,864,284 | +0.61(+1.05%) |
Mar 24, 2014 | 58.27 | 58.46 | 57.43 | 57.75 | 15,129,566 | -0.33(-0.58%) |
Mar 21, 2014 | 58.71 | 58.71 | 57.58 | 58.08 | 36,986,508 | +0.07(+0.12%) |
Mar 20, 2014 | 57.04 | 58.22 | 56.98 | 58.02 | 13,795,338 | +0.96(+1.69%) |
Mar 19, 2014 | 57.36 | 57.62 | 56.77 | 57.06 | 10,472,299 | -0.48(-0.83%) |
Mar 18, 2014 | 57.34 | 57.76 | 57.13 | 57.54 | 10,650,382 | +0.32(+0.56%) |
Mar 17, 2014 | 56.25 | 57.43 | 56.11 | 57.22 | 18,607,280 | +1.69(+3.05%) |
Mar 14, 2014 | 55.89 | 56.39 | 55.34 | 55.52 | 14,152,418 | -0.66(-1.18%) |
Mar 13, 2014 | 57.20 | 57.29 | 56.00 | 56.18 | 11,928,126 | -1.00(-1.74%) |
Mar 12, 2014 | 56.90 | 57.30 | 56.69 | 57.18 | 9,279,170 | +0.19(+0.34%) |
Mar 11, 2014 | 57.27 | 57.35 | 56.89 | 56.99 | 11,111,900 | -0.27(-0.47%) |
Mar 10, 2014 | 57.04 | 57.25 | 56.87 | 57.25 | 10,346,404 | +0.21(+0.36%) |
Mar 07, 2014 | 57.28 | 57.35 | 56.78 | 57.04 | 9,806,581 | -0.16(-0.27%) |
Mar 06, 2014 | 57.20 | 57.33 | 56.86 | 57.20 | 10,373,968 | +0.25(+0.43%) |
Mar 05, 2014 | 56.78 | 57.17 | 56.30 | 56.96 | 9,020,026 | +0.42(+0.74%) |
Mar 04, 2014 | 56.09 | 57.04 | 55.98 | 56.54 | 18,189,308 | +1.84(+3.37%) |
Mar 03, 2014 | 55.43 | 55.45 | 54.26 | 54.70 | 15,214,978 | -0.97(-1.75%) |
Feb 28, 2014 | 55.76 | 55.77 | 55.35 | 55.67 | 12,783,026 | +0.07(+0.13%) |
Feb 27, 2014 | 55.37 | 55.65 | 55.09 | 55.60 | 12,796,974 | +0.10(+0.19%) |
Feb 26, 2014 | 55.57 | 55.83 | 55.38 | 55.49 | 7,485,651 | +0.10(+0.19%) |
Feb 25, 2014 | 55.91 | 56.11 | 55.26 | 55.39 | 9,430,049 | -0.38(-0.69%) |
Feb 24, 2014 | 56.07 | 56.19 | 55.75 | 55.77 | 12,430,962 | -0.13(-0.24%) |
Feb 21, 2014 | 56.33 | 56.60 | 55.88 | 55.91 | 11,820,374 | -0.25(-0.45%) |
Feb 20, 2014 | 56.17 | 56.34 | 55.96 | 56.16 | 9,545,252 | +0.13(+0.24%) |
Feb 19, 2014 | 55.73 | 56.18 | 55.54 | 56.03 | 11,257,756 | +0.13(+0.22%) |
Feb 18, 2014 | 56.38 | 56.38 | 55.85 | 55.90 | 11,968,664 | -0.50(-0.89%) |
Feb 14, 2014 | 56.20 | 56.40 | 56.40 | 56.40 | 11,259,581 | -0.12(-0.21%) |
Feb 13, 2014 | 56.20 | 56.75 | 56.20 | 56.52 | 12,235,466 | +0.01(+0.03%) |
Feb 12, 2014 | 55.94 | 56.68 | 55.94 | 56.51 | 15,550,815 | +0.59(+1.06%) |
Feb 11, 2014 | 55.32 | 56.00 | 55.11 | 55.91 | 11,990,460 | +0.69(+1.25%) |
Feb 10, 2014 | 54.86 | 55.26 | 54.64 | 55.23 | 10,231,823 | +0.21(+0.38%) |
Feb 07, 2014 | 54.27 | 55.06 | 54.13 | 55.02 | 12,178,666 | +0.87(+1.60%) |
Feb 06, 2014 | 53.78 | 54.22 | 53.48 | 54.15 | 11,039,927 | +0.64(+1.20%) |
Feb 05, 2014 | 53.31 | 53.73 | 53.26 | 53.51 | 14,160,851 | -0.10(-0.19%) |
Feb 04, 2014 | 54.27 | 54.31 | 53.44 | 53.62 | 15,771,168 | -0.60(-1.10%) |