Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.95 | 54.27 | 53.82 | 54.25 | 3,216,044 | +0.31(+0.57%) |
Apr 29, 2014 | 53.51 | 54.03 | 53.50 | 53.94 | 3,500,254 | +0.68(+1.28%) |
Apr 28, 2014 | 53.47 | 53.49 | 52.70 | 53.26 | 3,873,967 | +0.56(+1.05%) |
Apr 25, 2014 | 52.95 | 52.98 | 52.55 | 52.71 | 2,302,912 | -0.07(-0.14%) |
Apr 24, 2014 | 52.80 | 52.95 | 52.23 | 52.78 | 3,977,511 | -0.99(-1.83%) |
Apr 23, 2014 | 54.24 | 54.27 | 53.71 | 53.77 | 2,876,119 | -0.24(-0.45%) |
Apr 22, 2014 | 53.93 | 54.15 | 53.77 | 54.01 | 3,362,756 | +0.69(+1.29%) |
Apr 21, 2014 | 52.86 | 53.35 | 52.73 | 53.33 | 2,415,481 | +0.49(+0.93%) |
Apr 17, 2014 | 52.63 | 52.83 | 52.83 | 52.83 | 1,553,906 | +0.16(+0.31%) |
Apr 16, 2014 | 52.69 | 52.73 | 52.42 | 52.67 | 1,640,151 | +0.39(+0.74%) |
Apr 15, 2014 | 52.50 | 52.64 | 51.71 | 52.28 | 3,567,232 | -0.02(-0.05%) |
Apr 14, 2014 | 51.96 | 52.41 | 51.89 | 52.31 | 4,238,853 | +0.72(+1.40%) |
Apr 11, 2014 | 51.73 | 52.07 | 51.53 | 51.58 | 2,939,804 | -0.72(-1.38%) |
Apr 10, 2014 | 52.70 | 52.82 | 52.26 | 52.31 | 4,185,652 | -0.12(-0.24%) |
Apr 09, 2014 | 51.85 | 52.48 | 51.83 | 52.43 | 2,656,025 | +0.38(+0.73%) |
Apr 08, 2014 | 51.96 | 52.15 | 51.78 | 52.05 | 2,718,977 | +0.56(+1.09%) |
Apr 07, 2014 | 51.58 | 51.80 | 51.33 | 51.49 | 1,699,831 | +0.01(+0.01%) |
Apr 04, 2014 | 51.73 | 52.10 | 51.34 | 51.48 | 2,521,230 | -0.56(-1.08%) |
Apr 03, 2014 | 52.35 | 52.36 | 51.87 | 52.05 | 2,079,056 | -0.72(-1.37%) |
Apr 02, 2014 | 52.50 | 52.84 | 52.46 | 52.77 | 1,776,975 | +0.04(+0.07%) |
Apr 01, 2014 | 52.75 | 52.95 | 52.41 | 52.73 | 2,372,655 | -0.32(-0.60%) |
Mar 31, 2014 | 52.88 | 53.18 | 52.76 | 53.05 | 3,690,309 | +2.14(+4.20%) |
Mar 28, 2014 | 51.17 | 51.30 | 50.80 | 50.91 | 1,436,534 | +0.14(+0.27%) |
Mar 27, 2014 | 50.79 | 50.95 | 50.59 | 50.77 | 1,721,986 | +0.16(+0.32%) |
Mar 26, 2014 | 51.07 | 51.27 | 50.61 | 50.61 | 1,812,089 | -0.47(-0.93%) |
Mar 25, 2014 | 50.96 | 51.23 | 50.67 | 51.08 | 3,013,770 | +0.36(+0.70%) |
Mar 24, 2014 | 51.02 | 51.10 | 50.40 | 50.73 | 1,756,374 | -0.27(-0.53%) |
Mar 21, 2014 | 51.35 | 51.48 | 50.87 | 51.00 | 2,858,934 | +0.26(+0.52%) |
Mar 20, 2014 | 50.37 | 50.83 | 50.32 | 50.74 | 1,799,152 | +0.06(+0.12%) |
Mar 19, 2014 | 51.21 | 51.35 | 50.36 | 50.67 | 1,949,293 | -0.89(-1.73%) |
Mar 18, 2014 | 51.47 | 51.91 | 51.39 | 51.57 | 2,199,428 | +0.31(+0.60%) |
Mar 17, 2014 | 51.00 | 51.44 | 50.99 | 51.26 | 977,295 | +0.35(+0.69%) |
Mar 14, 2014 | 50.84 | 51.10 | 50.82 | 50.91 | 1,489,541 | -0.04(-0.09%) |
Mar 13, 2014 | 51.78 | 51.95 | 50.85 | 50.95 | 2,526,282 | -0.69(-1.33%) |
Mar 12, 2014 | 51.51 | 51.74 | 51.44 | 51.64 | 2,449,974 | -0.02(-0.05%) |
Mar 11, 2014 | 51.91 | 52.06 | 51.60 | 51.67 | 1,941,930 | -0.06(-0.12%) |
Mar 10, 2014 | 51.87 | 51.87 | 51.47 | 51.73 | 2,529,094 | -0.15(-0.29%) |
Mar 07, 2014 | 52.23 | 52.27 | 51.71 | 51.88 | 3,109,771 | -0.42(-0.81%) |
Mar 06, 2014 | 52.60 | 52.64 | 52.25 | 52.30 | 3,155,816 | +0.45(+0.87%) |
Mar 05, 2014 | 51.91 | 52.03 | 51.76 | 51.85 | 2,545,138 | +0.33(+0.64%) |
Mar 04, 2014 | 51.50 | 51.72 | 51.36 | 51.52 | 2,346,646 | +0.80(+1.57%) |
Mar 03, 2014 | 51.22 | 51.32 | 50.62 | 50.72 | 2,891,669 | -1.18(-2.27%) |
Feb 28, 2014 | 52.18 | 52.18 | 51.61 | 51.90 | 5,411,747 | +0.39(+0.76%) |
Feb 27, 2014 | 51.33 | 51.55 | 51.28 | 51.51 | 3,378,896 | +1.19(+2.36%) |
Feb 26, 2014 | 50.57 | 50.64 | 50.28 | 50.32 | 2,438,181 | -0.24(-0.47%) |
Feb 25, 2014 | 50.64 | 50.88 | 50.45 | 50.56 | 3,799,774 | +0.17(+0.34%) |
Feb 24, 2014 | 50.20 | 50.68 | 50.16 | 50.39 | 2,871,506 | +0.52(+1.05%) |
Feb 21, 2014 | 50.09 | 50.14 | 49.79 | 49.87 | 3,614,159 | +0.22(+0.45%) |
Feb 20, 2014 | 49.39 | 49.82 | 49.29 | 49.64 | 4,956,506 | +0.31(+0.64%) |
Feb 19, 2014 | 49.61 | 49.80 | 49.28 | 49.33 | 5,587,918 | -0.58(-1.16%) |
Feb 18, 2014 | 49.84 | 50.04 | 49.83 | 49.91 | 3,186,393 | -0.13(-0.27%) |
Feb 14, 2014 | 49.81 | 50.04 | 50.04 | 50.04 | 3,211,507 | +0.40(+0.80%) |
Feb 13, 2014 | 49.42 | 49.67 | 49.38 | 49.64 | 3,746,398 | +0.25(+0.50%) |
Feb 12, 2014 | 48.76 | 49.39 | 48.75 | 49.39 | 4,729,372 | +0.61(+1.25%) |
Feb 11, 2014 | 48.34 | 48.86 | 48.33 | 48.79 | 3,792,608 | +0.16(+0.32%) |
Feb 10, 2014 | 48.41 | 48.70 | 48.36 | 48.63 | 4,015,519 | -0.19(-0.40%) |
Feb 07, 2014 | 48.08 | 48.83 | 48.07 | 48.82 | 2,536,070 | +1.03(+2.15%) |
Feb 06, 2014 | 47.99 | 48.03 | 47.72 | 47.80 | 3,177,763 | +0.40(+0.85%) |
Feb 05, 2014 | 47.38 | 47.51 | 47.28 | 47.39 | 2,747,711 | +0.21(+0.45%) |
Feb 04, 2014 | 47.32 | 47.36 | 47.00 | 47.18 | 4,786,455 | -0.25(-0.53%) |