Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.78 | 52.90 | 52.40 | 52.82 | 4,039,108 | -0.04(-0.07%) |
Apr 29, 2014 | 52.57 | 53.06 | 52.40 | 52.86 | 3,604,908 | +0.60(+1.14%) |
Apr 28, 2014 | 53.16 | 53.29 | 51.41 | 52.27 | 3,710,345 | -0.56(-1.05%) |
Apr 25, 2014 | 53.25 | 53.57 | 52.58 | 52.82 | 3,613,198 | -0.81(-1.50%) |
Apr 24, 2014 | 54.18 | 54.18 | 53.25 | 53.63 | 2,724,640 | -0.14(-0.27%) |
Apr 23, 2014 | 53.79 | 54.08 | 53.47 | 53.77 | 2,119,769 | -0.10(-0.18%) |
Apr 22, 2014 | 53.07 | 54.17 | 52.89 | 53.87 | 3,919,621 | +0.84(+1.58%) |
Apr 21, 2014 | 52.90 | 53.14 | 52.74 | 53.03 | 2,547,073 | +0.05(+0.10%) |
Apr 17, 2014 | 52.38 | 52.98 | 52.98 | 52.98 | 4,182,534 | +0.54(+1.04%) |
Apr 16, 2014 | 52.03 | 52.46 | 51.53 | 52.44 | 5,000,996 | +0.97(+1.88%) |
Apr 15, 2014 | 51.54 | 51.94 | 50.64 | 51.47 | 5,992,910 | +0.14(+0.27%) |
Apr 14, 2014 | 51.13 | 51.53 | 50.68 | 51.33 | 5,548,984 | +0.52(+1.02%) |
Apr 11, 2014 | 51.40 | 51.85 | 50.70 | 50.81 | 7,161,054 | -1.19(-2.29%) |
Apr 10, 2014 | 53.85 | 53.85 | 51.90 | 52.00 | 4,988,035 | -1.83(-3.39%) |
Apr 09, 2014 | 53.44 | 53.90 | 52.71 | 53.83 | 3,458,387 | +0.73(+1.37%) |
Apr 08, 2014 | 53.11 | 53.44 | 52.65 | 53.10 | 5,370,997 | -0.04(-0.07%) |
Apr 07, 2014 | 55.09 | 55.13 | 53.14 | 53.14 | 5,504,396 | -2.07(-3.75%) |
Apr 04, 2014 | 57.20 | 57.42 | 55.16 | 55.21 | 5,142,131 | -1.42(-2.51%) |
Apr 03, 2014 | 56.62 | 56.85 | 56.18 | 56.63 | 3,353,178 | +0.12(+0.21%) |
Apr 02, 2014 | 56.21 | 56.84 | 56.17 | 56.52 | 3,201,421 | +0.33(+0.58%) |
Apr 01, 2014 | 55.68 | 56.29 | 55.55 | 56.19 | 3,225,090 | +0.77(+1.38%) |
Mar 31, 2014 | 55.22 | 55.64 | 55.20 | 55.42 | 3,350,007 | +0.69(+1.27%) |
Mar 28, 2014 | 54.89 | 55.40 | 54.15 | 54.73 | 4,145,689 | +0.18(+0.34%) |
Mar 27, 2014 | 55.60 | 55.74 | 54.02 | 54.54 | 5,518,819 | -1.22(-2.20%) |
Mar 26, 2014 | 57.37 | 57.62 | 55.76 | 55.77 | 4,173,295 | -1.32(-2.32%) |
Mar 25, 2014 | 57.22 | 57.53 | 56.86 | 57.09 | 3,343,588 | +0.19(+0.33%) |
Mar 24, 2014 | 57.18 | 57.78 | 56.58 | 56.90 | 3,038,732 | +0.05(+0.08%) |
Mar 21, 2014 | 57.94 | 58.47 | 56.86 | 56.86 | 6,272,225 | -0.56(-0.97%) |
Mar 20, 2014 | 55.96 | 57.45 | 55.92 | 57.41 | 4,893,413 | +1.36(+2.43%) |
Mar 19, 2014 | 55.63 | 56.57 | 55.46 | 56.05 | 4,117,850 | +0.48(+0.86%) |
Mar 18, 2014 | 54.97 | 55.64 | 54.97 | 55.57 | 3,745,431 | +0.63(+1.14%) |
Mar 17, 2014 | 55.14 | 55.63 | 54.82 | 54.94 | 3,326,906 | +0.12(+0.23%) |
Mar 14, 2014 | 55.11 | 55.68 | 54.77 | 54.82 | 3,206,068 | -0.42(-0.76%) |
Mar 13, 2014 | 56.86 | 56.97 | 55.08 | 55.24 | 3,936,075 | -1.33(-2.35%) |
Mar 12, 2014 | 56.77 | 56.85 | 56.12 | 56.57 | 3,844,611 | -0.69(-1.20%) |
Mar 11, 2014 | 57.97 | 58.04 | 57.01 | 57.26 | 3,077,541 | -0.59(-1.02%) |
Mar 10, 2014 | 57.67 | 58.32 | 57.44 | 57.84 | 3,268,104 | -0.15(-0.26%) |
Mar 07, 2014 | 57.58 | 58.77 | 57.57 | 58.00 | 6,677,596 | +1.19(+2.09%) |
Mar 06, 2014 | 56.56 | 57.18 | 56.56 | 56.81 | 3,464,750 | +0.50(+0.90%) |
Mar 05, 2014 | 55.87 | 56.59 | 55.65 | 56.31 | 4,194,837 | +0.44(+0.79%) |
Mar 04, 2014 | 55.12 | 56.06 | 55.12 | 55.87 | 4,269,389 | +1.53(+2.82%) |
Mar 03, 2014 | 54.68 | 54.87 | 54.07 | 54.34 | 3,596,759 | -1.04(-1.88%) |
Feb 28, 2014 | 55.25 | 55.97 | 54.98 | 55.38 | 3,508,769 | +0.27(+0.50%) |
Feb 27, 2014 | 54.98 | 55.31 | 54.45 | 55.10 | 3,045,787 | +0.00(+0.00%) |
Feb 26, 2014 | 55.17 | 55.40 | 54.67 | 55.10 | 2,204,425 | +0.03(+0.05%) |
Feb 25, 2014 | 55.38 | 55.59 | 54.92 | 55.08 | 2,987,538 | -0.55(-0.99%) |
Feb 24, 2014 | 55.16 | 55.89 | 54.95 | 55.63 | 2,934,132 | +0.67(+1.23%) |
Feb 21, 2014 | 54.97 | 55.26 | 54.80 | 54.95 | 2,561,321 | -0.02(-0.04%) |
Feb 20, 2014 | 54.85 | 55.24 | 54.07 | 54.97 | 4,340,498 | +0.14(+0.25%) |
Feb 19, 2014 | 55.41 | 56.62 | 54.76 | 54.83 | 4,108,278 | -0.74(-1.32%) |
Feb 18, 2014 | 55.22 | 55.74 | 55.17 | 55.57 | 3,334,937 | +0.27(+0.49%) |
Feb 14, 2014 | 54.90 | 55.30 | 55.30 | 55.30 | 3,019,448 | +0.24(+0.44%) |
Feb 13, 2014 | 54.37 | 55.08 | 54.07 | 55.06 | 3,339,465 | +0.18(+0.33%) |
Feb 12, 2014 | 55.00 | 55.52 | 54.59 | 54.87 | 2,756,521 | -0.12(-0.22%) |
Feb 11, 2014 | 53.97 | 55.22 | 53.68 | 55.00 | 4,356,443 | +1.13(+2.10%) |
Feb 10, 2014 | 54.22 | 54.44 | 53.53 | 53.86 | 3,023,816 | -0.40(-0.74%) |
Feb 07, 2014 | 53.70 | 54.40 | 53.18 | 54.27 | 6,946,583 | +0.75(+1.41%) |
Feb 06, 2014 | 53.17 | 53.53 | 51.75 | 53.51 | 9,999,393 | -0.31(-0.57%) |
Feb 05, 2014 | 53.48 | 53.98 | 52.75 | 53.82 | 5,079,119 | +0.13(+0.24%) |
Feb 04, 2014 | 52.81 | 53.98 | 52.71 | 53.69 | 3,833,497 | +1.35(+2.57%) |