Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.66 | 54.97 | 54.35 | 54.79 | 1,827,034 | +0.13(+0.24%) |
Apr 29, 2014 | 54.29 | 54.87 | 54.04 | 54.66 | 1,337,546 | +0.68(+1.26%) |
Apr 28, 2014 | 54.35 | 54.71 | 53.63 | 53.98 | 2,357,422 | +0.12(+0.22%) |
Apr 25, 2014 | 54.18 | 54.25 | 53.60 | 53.86 | 1,257,583 | -0.43(-0.79%) |
Apr 24, 2014 | 54.82 | 54.96 | 54.22 | 54.29 | 1,476,895 | -0.25(-0.46%) |
Apr 23, 2014 | 54.62 | 54.84 | 53.99 | 54.54 | 1,775,863 | +0.02(+0.03%) |
Apr 22, 2014 | 53.86 | 54.74 | 53.65 | 54.53 | 2,454,129 | +0.66(+1.22%) |
Apr 21, 2014 | 54.22 | 54.22 | 53.50 | 53.87 | 1,657,316 | -0.55(-1.01%) |
Apr 17, 2014 | 54.35 | 54.42 | 54.42 | 54.42 | 3,094,092 | -0.07(-0.13%) |
Apr 16, 2014 | 54.74 | 54.74 | 53.60 | 54.49 | 2,846,473 | -0.12(-0.22%) |
Apr 15, 2014 | 56.10 | 56.10 | 54.16 | 54.61 | 7,318,503 | -0.35(-0.64%) |
Apr 14, 2014 | 54.92 | 55.13 | 54.52 | 54.97 | 978,616 | +0.34(+0.62%) |
Apr 11, 2014 | 54.90 | 55.53 | 54.57 | 54.63 | 1,050,464 | -0.52(-0.94%) |
Apr 10, 2014 | 56.24 | 56.33 | 55.07 | 55.15 | 1,068,106 | -1.09(-1.95%) |
Apr 09, 2014 | 56.02 | 56.41 | 55.89 | 56.24 | 1,174,428 | +0.27(+0.48%) |
Apr 08, 2014 | 55.43 | 56.27 | 55.36 | 55.97 | 1,753,747 | +0.45(+0.81%) |
Apr 07, 2014 | 55.22 | 55.75 | 55.22 | 55.53 | 1,410,835 | +0.15(+0.26%) |
Apr 04, 2014 | 56.26 | 56.53 | 55.34 | 55.38 | 1,487,319 | -0.72(-1.28%) |
Apr 03, 2014 | 55.87 | 56.53 | 55.80 | 56.09 | 1,022,547 | -0.01(-0.02%) |
Apr 02, 2014 | 55.98 | 56.47 | 55.83 | 56.10 | 979,875 | +0.16(+0.29%) |
Apr 01, 2014 | 55.50 | 56.00 | 55.30 | 55.94 | 1,238,907 | +0.53(+0.96%) |
Mar 31, 2014 | 55.60 | 55.99 | 55.34 | 55.41 | 1,222,516 | -0.01(-0.02%) |
Mar 28, 2014 | 55.62 | 55.86 | 55.28 | 55.41 | 873,550 | -0.05(-0.09%) |
Mar 27, 2014 | 55.84 | 56.14 | 55.14 | 55.47 | 1,320,031 | -0.69(-1.23%) |
Mar 26, 2014 | 57.27 | 57.53 | 56.14 | 56.16 | 1,296,235 | -0.88(-1.54%) |
Mar 25, 2014 | 57.11 | 57.47 | 56.68 | 57.03 | 968,833 | +0.11(+0.20%) |
Mar 24, 2014 | 57.57 | 57.63 | 56.73 | 56.92 | 1,185,520 | -0.66(-1.14%) |
Mar 21, 2014 | 57.92 | 58.03 | 57.28 | 57.58 | 2,922,001 | +0.13(+0.23%) |
Mar 20, 2014 | 56.41 | 57.70 | 56.24 | 57.45 | 1,220,519 | +0.83(+1.46%) |
Mar 19, 2014 | 56.66 | 57.20 | 56.28 | 56.62 | 1,059,287 | -0.02(-0.03%) |
Mar 18, 2014 | 56.12 | 56.96 | 56.10 | 56.64 | 1,196,125 | +0.55(+0.98%) |
Mar 17, 2014 | 55.21 | 56.14 | 55.06 | 56.09 | 1,483,412 | +1.22(+2.21%) |
Mar 14, 2014 | 55.02 | 55.28 | 54.72 | 54.87 | 1,325,441 | -0.47(-0.84%) |
Mar 13, 2014 | 56.07 | 56.16 | 55.25 | 55.34 | 1,442,190 | -0.70(-1.25%) |
Mar 12, 2014 | 54.11 | 56.35 | 53.84 | 56.03 | 1,704,620 | -0.91(-1.60%) |
Mar 11, 2014 | 57.31 | 57.37 | 56.85 | 56.95 | 978,438 | -0.30(-0.53%) |
Mar 10, 2014 | 57.34 | 57.45 | 56.99 | 57.25 | 840,828 | -0.18(-0.32%) |
Mar 07, 2014 | 57.48 | 57.70 | 57.25 | 57.43 | 729,575 | +0.06(+0.11%) |
Mar 06, 2014 | 57.22 | 57.56 | 57.15 | 57.37 | 797,435 | +0.21(+0.36%) |
Mar 05, 2014 | 57.39 | 57.52 | 57.03 | 57.16 | 947,084 | -0.37(-0.64%) |
Mar 04, 2014 | 57.15 | 58.17 | 57.12 | 57.53 | 1,893,744 | +0.67(+1.18%) |
Mar 03, 2014 | 56.71 | 56.98 | 56.35 | 56.86 | 1,040,504 | -0.19(-0.33%) |
Feb 28, 2014 | 56.82 | 57.17 | 56.68 | 57.05 | 2,365,307 | +0.26(+0.46%) |
Feb 27, 2014 | 56.18 | 56.80 | 56.03 | 56.79 | 990,201 | +0.39(+0.69%) |
Feb 26, 2014 | 56.14 | 56.48 | 55.73 | 56.41 | 1,110,466 | +0.30(+0.54%) |
Feb 25, 2014 | 56.03 | 56.47 | 55.92 | 56.10 | 968,636 | +0.12(+0.22%) |
Feb 24, 2014 | 55.96 | 56.49 | 55.93 | 55.98 | 888,775 | -0.05(-0.09%) |
Feb 21, 2014 | 56.49 | 56.72 | 56.02 | 56.03 | 925,886 | -0.17(-0.31%) |
Feb 20, 2014 | 56.01 | 56.26 | 55.66 | 56.21 | 1,153,700 | +0.25(+0.45%) |
Feb 19, 2014 | 56.53 | 56.67 | 55.95 | 55.96 | 958,593 | -0.73(-1.29%) |
Feb 18, 2014 | 56.70 | 56.87 | 56.50 | 56.69 | 800,611 | +0.15(+0.26%) |
Feb 14, 2014 | 56.60 | 56.54 | 56.54 | 56.54 | 687,163 | -0.05(-0.09%) |
Feb 13, 2014 | 56.28 | 56.72 | 56.28 | 56.59 | 741,700 | -0.09(-0.17%) |
Feb 12, 2014 | 56.08 | 56.75 | 56.08 | 56.69 | 1,260,793 | +0.65(+1.15%) |
Feb 11, 2014 | 56.18 | 56.36 | 55.83 | 56.04 | 1,393,203 | -0.04(-0.08%) |
Feb 10, 2014 | 55.66 | 56.13 | 55.43 | 56.09 | 1,271,875 | +0.41(+0.74%) |
Feb 07, 2014 | 54.81 | 55.69 | 54.66 | 55.67 | 1,520,643 | +1.03(+1.89%) |
Feb 06, 2014 | 54.38 | 54.69 | 54.30 | 54.64 | 1,000,984 | +0.44(+0.81%) |
Feb 05, 2014 | 54.22 | 54.39 | 53.86 | 54.20 | 1,297,237 | -0.09(-0.16%) |
Feb 04, 2014 | 54.29 | 54.56 | 53.97 | 54.28 | 1,063,448 | +0.23(+0.43%) |