Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.53 | 50.78 | 50.29 | 50.72 | 3,115,362 | +0.10(+0.19%) |
Apr 29, 2014 | 51.05 | 51.11 | 50.30 | 50.62 | 3,423,547 | -0.13(-0.25%) |
Apr 28, 2014 | 51.16 | 51.46 | 50.22 | 50.75 | 4,161,082 | -0.16(-0.32%) |
Apr 25, 2014 | 51.59 | 51.59 | 50.83 | 50.91 | 3,985,893 | -0.79(-1.53%) |
Apr 24, 2014 | 51.92 | 52.03 | 51.60 | 51.70 | 4,697,671 | +0.07(+0.14%) |
Apr 23, 2014 | 51.01 | 51.65 | 50.91 | 51.62 | 5,479,878 | +0.52(+1.02%) |
Apr 22, 2014 | 51.04 | 51.39 | 50.82 | 51.10 | 2,707,864 | +0.08(+0.16%) |
Apr 21, 2014 | 50.81 | 51.20 | 50.71 | 51.02 | 2,440,789 | +0.11(+0.22%) |
Apr 17, 2014 | 50.43 | 50.91 | 50.91 | 50.91 | 5,304,585 | +0.62(+1.23%) |
Apr 16, 2014 | 49.82 | 50.32 | 49.72 | 50.29 | 4,263,875 | +0.79(+1.59%) |
Apr 15, 2014 | 48.58 | 49.57 | 48.46 | 49.50 | 4,778,341 | +0.88(+1.81%) |
Apr 14, 2014 | 49.09 | 49.22 | 48.18 | 48.63 | 4,541,151 | -0.02(-0.05%) |
Apr 11, 2014 | 48.13 | 49.41 | 48.13 | 48.65 | 3,815,014 | -0.48(-0.98%) |
Apr 10, 2014 | 49.87 | 50.06 | 49.05 | 49.13 | 5,067,611 | -0.78(-1.56%) |
Apr 09, 2014 | 49.81 | 49.94 | 49.36 | 49.91 | 3,617,668 | +0.33(+0.66%) |
Apr 08, 2014 | 49.47 | 49.69 | 49.18 | 49.59 | 6,518,632 | +0.13(+0.27%) |
Apr 07, 2014 | 50.00 | 50.11 | 49.44 | 49.45 | 4,996,819 | -0.59(-1.17%) |
Apr 04, 2014 | 50.75 | 51.00 | 50.01 | 50.04 | 4,201,931 | -0.50(-0.99%) |
Apr 03, 2014 | 50.62 | 50.80 | 50.30 | 50.54 | 3,066,765 | +0.07(+0.15%) |
Apr 02, 2014 | 50.08 | 50.59 | 50.00 | 50.46 | 4,065,008 | +0.39(+0.77%) |
Apr 01, 2014 | 49.57 | 50.11 | 49.57 | 50.08 | 3,719,158 | +0.39(+0.78%) |
Mar 31, 2014 | 50.05 | 50.11 | 49.57 | 49.69 | 4,139,288 | +0.03(+0.06%) |
Mar 28, 2014 | 49.44 | 49.96 | 49.24 | 49.66 | 4,226,496 | +0.42(+0.85%) |
Mar 27, 2014 | 48.77 | 49.31 | 48.37 | 49.24 | 5,891,477 | +0.34(+0.70%) |
Mar 26, 2014 | 49.47 | 49.68 | 48.89 | 48.90 | 5,213,293 | -0.45(-0.92%) |
Mar 25, 2014 | 48.89 | 49.37 | 48.86 | 49.36 | 6,646,663 | +0.71(+1.47%) |
Mar 24, 2014 | 48.68 | 48.98 | 48.30 | 48.64 | 5,624,607 | +0.03(+0.06%) |
Mar 21, 2014 | 48.24 | 49.11 | 47.96 | 48.61 | 10,696,962 | +1.31(+2.77%) |
Mar 20, 2014 | 47.25 | 47.43 | 47.00 | 47.30 | 3,773,216 | -0.03(-0.06%) |
Mar 19, 2014 | 47.62 | 47.76 | 46.96 | 47.33 | 5,547,675 | -0.18(-0.38%) |
Mar 18, 2014 | 47.49 | 47.73 | 47.41 | 47.51 | 3,518,875 | +0.16(+0.33%) |
Mar 17, 2014 | 46.85 | 47.49 | 46.85 | 47.35 | 4,255,481 | +0.82(+1.76%) |
Mar 14, 2014 | 46.79 | 46.94 | 46.43 | 46.54 | 5,966,816 | -0.34(-0.73%) |
Mar 13, 2014 | 47.94 | 48.08 | 46.69 | 46.88 | 6,112,653 | -0.73(-1.53%) |
Mar 12, 2014 | 47.63 | 47.69 | 47.38 | 47.61 | 4,076,408 | -0.30(-0.64%) |
Mar 11, 2014 | 48.46 | 48.59 | 47.71 | 47.91 | 2,729,066 | -0.39(-0.80%) |
Mar 10, 2014 | 48.89 | 48.89 | 48.18 | 48.30 | 4,157,401 | -0.50(-1.02%) |
Mar 07, 2014 | 48.61 | 49.01 | 48.58 | 48.80 | 4,302,790 | +0.41(+0.85%) |
Mar 06, 2014 | 48.43 | 48.69 | 48.35 | 48.39 | 3,307,312 | -0.01(-0.02%) |
Mar 05, 2014 | 48.44 | 48.57 | 48.32 | 48.40 | 2,980,991 | -0.04(-0.09%) |
Mar 04, 2014 | 48.68 | 48.78 | 48.20 | 48.44 | 4,303,359 | +0.57(+1.20%) |
Mar 03, 2014 | 48.20 | 48.20 | 47.57 | 47.87 | 3,550,704 | -0.68(-1.39%) |
Feb 28, 2014 | 48.63 | 49.02 | 48.31 | 48.54 | 4,562,400 | +0.01(+0.02%) |
Feb 27, 2014 | 48.51 | 48.90 | 48.32 | 48.54 | 4,155,543 | +0.01(+0.03%) |
Feb 26, 2014 | 48.17 | 48.95 | 48.04 | 48.52 | 5,397,207 | +0.51(+1.05%) |
Feb 25, 2014 | 47.86 | 48.29 | 47.65 | 48.02 | 4,056,296 | +0.17(+0.36%) |
Feb 24, 2014 | 47.52 | 48.27 | 47.18 | 47.85 | 4,780,489 | +0.67(+1.42%) |
Feb 21, 2014 | 47.38 | 47.72 | 47.18 | 47.18 | 3,992,461 | -0.10(-0.22%) |
Feb 20, 2014 | 47.15 | 47.68 | 46.89 | 47.28 | 4,527,163 | +0.22(+0.46%) |
Feb 19, 2014 | 47.32 | 47.80 | 47.00 | 47.06 | 5,230,601 | -0.39(-0.83%) |
Feb 18, 2014 | 47.93 | 48.02 | 47.43 | 47.46 | 6,661,873 | -0.53(-1.10%) |
Feb 14, 2014 | 47.90 | 47.99 | 47.99 | 47.99 | 5,942,335 | -0.02(-0.05%) |
Feb 13, 2014 | 48.02 | 48.14 | 47.57 | 48.01 | 5,649,829 | -0.42(-0.88%) |
Feb 12, 2014 | 48.19 | 48.64 | 48.09 | 48.43 | 4,672,248 | +0.44(+0.91%) |
Feb 11, 2014 | 48.08 | 48.25 | 47.69 | 47.99 | 4,391,115 | -0.03(-0.06%) |
Feb 10, 2014 | 47.98 | 48.03 | 47.65 | 48.02 | 3,536,317 | -0.15(-0.31%) |
Feb 07, 2014 | 47.57 | 48.22 | 47.47 | 48.17 | 3,540,855 | +0.92(+1.96%) |
Feb 06, 2014 | 47.13 | 47.60 | 47.09 | 47.25 | 4,206,401 | +0.13(+0.28%) |
Feb 05, 2014 | 47.13 | 47.38 | 46.76 | 47.11 | 5,336,637 | -0.22(-0.47%) |
Feb 04, 2014 | 46.94 | 48.03 | 46.00 | 47.34 | 7,444,780 | -0.14(-0.30%) |