Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 55.18 | 55.46 | 55.13 | 55.39 | 134,277 | +0.25(+0.46%) |
Apr 29, 2014 | 55.08 | 55.35 | 55.08 | 55.14 | 577,766 | +0.25(+0.46%) |
Apr 28, 2014 | 54.93 | 55.01 | 54.48 | 54.89 | 103,514 | +0.13(+0.23%) |
Apr 25, 2014 | 54.93 | 54.93 | 54.57 | 54.76 | 208,677 | -0.22(-0.41%) |
Apr 24, 2014 | 54.97 | 55.05 | 54.68 | 54.98 | 208,427 | +0.01(+0.02%) |
Apr 23, 2014 | 55.10 | 55.10 | 54.92 | 54.97 | 178,495 | -0.11(-0.20%) |
Apr 22, 2014 | 55.02 | 55.15 | 55.01 | 55.08 | 147,842 | +0.18(+0.33%) |
Apr 21, 2014 | 54.89 | 54.92 | 54.72 | 54.90 | 548,663 | +0.15(+0.28%) |
Apr 17, 2014 | 54.63 | 54.75 | 54.75 | 54.75 | 547,090 | +0.20(+0.36%) |
Apr 16, 2014 | 54.32 | 54.58 | 54.20 | 54.55 | 374,104 | +0.65(+1.20%) |
Apr 15, 2014 | 53.94 | 54.06 | 53.33 | 53.91 | 608,276 | -0.14(-0.27%) |
Apr 14, 2014 | 54.08 | 54.18 | 53.84 | 54.05 | 141,435 | +0.23(+0.43%) |
Apr 11, 2014 | 53.89 | 54.16 | 53.82 | 53.82 | 172,297 | -0.35(-0.65%) |
Apr 10, 2014 | 54.96 | 54.99 | 54.15 | 54.17 | 182,313 | -0.99(-1.80%) |
Apr 09, 2014 | 54.89 | 55.20 | 54.71 | 55.16 | 221,472 | +0.76(+1.40%) |
Apr 08, 2014 | 54.28 | 54.53 | 54.25 | 54.40 | 168,006 | -0.14(-0.26%) |
Apr 07, 2014 | 54.69 | 54.77 | 54.40 | 54.54 | 475,156 | -0.22(-0.41%) |
Apr 04, 2014 | 55.15 | 55.25 | 54.70 | 54.77 | 623,912 | -0.23(-0.42%) |
Apr 03, 2014 | 55.11 | 55.11 | 54.81 | 55.00 | 213,701 | -0.16(-0.29%) |
Apr 02, 2014 | 55.06 | 55.16 | 54.96 | 55.16 | 172,949 | +0.12(+0.21%) |
Apr 01, 2014 | 55.01 | 55.05 | 54.89 | 55.05 | 281,962 | +0.30(+0.56%) |
Mar 31, 2014 | 54.80 | 54.86 | 54.63 | 54.74 | 762,110 | +0.34(+0.63%) |
Mar 28, 2014 | 54.35 | 54.54 | 54.34 | 54.40 | 131,970 | +0.40(+0.75%) |
Mar 27, 2014 | 53.94 | 54.08 | 53.80 | 54.00 | 156,989 | +0.26(+0.48%) |
Mar 26, 2014 | 54.08 | 54.15 | 53.72 | 53.74 | 252,981 | -0.01(-0.02%) |
Mar 25, 2014 | 53.54 | 53.83 | 53.41 | 53.75 | 1,250,138 | +0.59(+1.11%) |
Mar 24, 2014 | 53.39 | 53.40 | 52.83 | 53.16 | 125,333 | +0.10(+0.19%) |
Mar 21, 2014 | 53.42 | 53.55 | 52.98 | 53.06 | 1,028,471 | -0.10(-0.19%) |
Mar 20, 2014 | 52.85 | 53.26 | 52.78 | 53.16 | 177,766 | -0.22(-0.40%) |
Mar 19, 2014 | 53.99 | 54.01 | 53.07 | 53.37 | 147,600 | -0.66(-1.23%) |
Mar 18, 2014 | 53.76 | 54.12 | 53.74 | 54.03 | 259,124 | +0.36(+0.67%) |
Mar 17, 2014 | 53.48 | 53.76 | 53.37 | 53.68 | 311,277 | +0.68(+1.29%) |
Mar 14, 2014 | 52.88 | 53.24 | 52.83 | 52.99 | 303,737 | -0.15(-0.29%) |
Mar 13, 2014 | 54.28 | 54.28 | 53.04 | 53.15 | 215,097 | -0.97(-1.79%) |
Mar 12, 2014 | 53.90 | 54.18 | 53.74 | 54.11 | 132,797 | -0.23(-0.43%) |
Mar 11, 2014 | 54.66 | 54.78 | 54.29 | 54.35 | 206,310 | -0.42(-0.77%) |
Mar 10, 2014 | 54.77 | 54.79 | 54.42 | 54.77 | 517,643 | -0.29(-0.52%) |
Mar 07, 2014 | 55.36 | 55.36 | 54.81 | 55.06 | 356,376 | -0.30(-0.55%) |
Mar 06, 2014 | 55.35 | 55.52 | 55.31 | 55.36 | 290,551 | +0.58(+1.06%) |
Mar 05, 2014 | 54.73 | 54.89 | 54.68 | 54.78 | 173,129 | -0.04(-0.07%) |
Mar 04, 2014 | 54.81 | 54.90 | 54.75 | 54.81 | 197,309 | +1.04(+1.93%) |
Mar 03, 2014 | 54.01 | 54.12 | 53.62 | 53.77 | 415,274 | -1.20(-2.18%) |
Feb 28, 2014 | 54.96 | 55.23 | 54.77 | 54.97 | 2,621,891 | +0.21(+0.38%) |
Feb 27, 2014 | 54.45 | 54.80 | 54.35 | 54.77 | 152,710 | +0.19(+0.34%) |
Feb 26, 2014 | 54.67 | 54.71 | 54.42 | 54.58 | 687,367 | -0.22(-0.41%) |
Feb 25, 2014 | 54.99 | 55.09 | 54.68 | 54.80 | 263,808 | -0.14(-0.26%) |
Feb 24, 2014 | 54.72 | 55.19 | 54.46 | 54.95 | 121,684 | +0.48(+0.89%) |
Feb 21, 2014 | 54.54 | 54.69 | 54.42 | 54.46 | 184,206 | +0.15(+0.28%) |
Feb 20, 2014 | 54.11 | 54.39 | 53.98 | 54.31 | 295,638 | +0.22(+0.41%) |
Feb 19, 2014 | 54.39 | 54.63 | 54.08 | 54.09 | 406,206 | -0.37(-0.67%) |
Feb 18, 2014 | 54.44 | 54.54 | 54.29 | 54.45 | 196,209 | +0.42(+0.78%) |
Feb 14, 2014 | 53.80 | 54.03 | 54.03 | 54.03 | 502,801 | +0.22(+0.42%) |
Feb 13, 2014 | 53.24 | 53.86 | 53.20 | 53.81 | 320,899 | +0.19(+0.35%) |
Feb 12, 2014 | 53.61 | 53.72 | 53.51 | 53.62 | 158,240 | +0.05(+0.10%) |
Feb 11, 2014 | 53.05 | 53.67 | 53.05 | 53.57 | 501,939 | +0.78(+1.48%) |
Feb 10, 2014 | 52.79 | 52.79 | 52.65 | 52.79 | 168,363 | -0.06(-0.12%) |
Feb 07, 2014 | 52.50 | 52.94 | 52.42 | 52.85 | 125,785 | +0.55(+1.05%) |
Feb 06, 2014 | 51.83 | 52.30 | 51.83 | 52.30 | 148,906 | +0.94(+1.83%) |
Feb 05, 2014 | 51.22 | 51.40 | 51.08 | 51.36 | 132,252 | +0.13(+0.26%) |
Feb 04, 2014 | 51.01 | 51.29 | 50.88 | 51.23 | 174,824 | +0.38(+0.74%) |