Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.23 | 54.23 | 53.80 | 53.80 | 1,280,686 | +0.47(+0.88%) |
Apr 29, 2014 | 53.00 | 53.48 | 52.85 | 53.33 | 2,289,239 | -0.42(-0.78%) |
Apr 28, 2014 | 53.67 | 53.82 | 53.01 | 53.75 | 1,669,429 | +0.92(+1.74%) |
Apr 25, 2014 | 53.00 | 53.02 | 52.50 | 52.83 | 676,541 | +0.11(+0.21%) |
Apr 24, 2014 | 53.19 | 53.20 | 52.67 | 52.72 | 511,042 | -0.45(-0.85%) |
Apr 23, 2014 | 53.47 | 53.51 | 53.12 | 53.17 | 752,816 | -0.22(-0.41%) |
Apr 22, 2014 | 53.25 | 53.49 | 52.91 | 53.39 | 1,547,473 | +1.05(+2.01%) |
Apr 21, 2014 | 52.54 | 52.54 | 52.22 | 52.34 | 483,162 | +0.00(+0.00%) |
Apr 17, 2014 | 51.95 | 52.34 | 52.34 | 52.34 | 863,700 | +0.67(+1.30%) |
Apr 16, 2014 | 51.76 | 51.87 | 51.40 | 51.67 | 595,633 | +0.13(+0.25%) |
Apr 15, 2014 | 51.61 | 51.65 | 50.84 | 51.54 | 840,786 | -0.17(-0.33%) |
Apr 14, 2014 | 51.65 | 51.84 | 51.37 | 51.71 | 586,745 | +0.48(+0.94%) |
Apr 11, 2014 | 51.42 | 51.75 | 51.09 | 51.23 | 1,527,442 | -0.56(-1.08%) |
Apr 10, 2014 | 52.98 | 52.99 | 51.77 | 51.79 | 1,729,616 | -1.21(-2.28%) |
Apr 09, 2014 | 52.76 | 53.00 | 52.39 | 53.00 | 2,824,740 | +0.50(+0.95%) |
Apr 08, 2014 | 52.23 | 52.73 | 52.18 | 52.50 | 1,095,434 | +0.68(+1.31%) |
Apr 07, 2014 | 51.89 | 51.93 | 51.28 | 51.82 | 3,259,439 | +0.59(+1.15%) |
Apr 04, 2014 | 51.88 | 52.11 | 51.23 | 51.23 | 2,053,804 | -0.81(-1.56%) |
Apr 03, 2014 | 52.09 | 52.22 | 51.81 | 52.04 | 8,355,324 | +0.02(+0.04%) |
Apr 02, 2014 | 51.67 | 52.04 | 51.64 | 52.02 | 1,610,237 | +0.18(+0.35%) |
Apr 01, 2014 | 51.80 | 52.00 | 51.68 | 51.84 | 553,677 | -0.44(-0.84%) |
Mar 31, 2014 | 52.58 | 52.74 | 52.16 | 52.28 | 503,580 | +0.30(+0.58%) |
Mar 28, 2014 | 52.12 | 52.25 | 51.90 | 51.98 | 362,872 | +0.23(+0.44%) |
Mar 27, 2014 | 51.58 | 51.88 | 51.42 | 51.75 | 524,731 | -0.25(-0.48%) |
Mar 26, 2014 | 52.20 | 52.38 | 51.88 | 52.00 | 1,609,006 | -0.08(-0.15%) |
Mar 25, 2014 | 51.69 | 52.30 | 51.62 | 52.08 | 1,501,064 | +0.98(+1.92%) |
Mar 24, 2014 | 51.36 | 51.41 | 50.50 | 51.10 | 855,717 | +0.36(+0.71%) |
Mar 21, 2014 | 51.22 | 51.70 | 50.74 | 50.74 | 1,737,834 | +0.48(+0.96%) |
Mar 20, 2014 | 49.84 | 50.53 | 49.82 | 50.26 | 1,555,612 | -0.20(-0.40%) |
Mar 19, 2014 | 50.65 | 51.08 | 50.21 | 50.46 | 4,229,947 | +0.05(+0.10%) |
Mar 18, 2014 | 50.43 | 50.68 | 50.21 | 50.41 | 2,176,646 | +0.34(+0.68%) |
Mar 17, 2014 | 50.22 | 50.50 | 50.07 | 50.07 | 865,357 | +0.37(+0.74%) |
Mar 14, 2014 | 49.79 | 50.02 | 49.40 | 49.70 | 1,615,967 | -0.01(-0.02%) |
Mar 13, 2014 | 50.81 | 50.89 | 49.38 | 49.71 | 922,184 | -1.08(-2.13%) |
Mar 12, 2014 | 50.63 | 50.91 | 50.48 | 50.79 | 518,958 | -0.40(-0.78%) |
Mar 11, 2014 | 51.83 | 51.94 | 51.13 | 51.19 | 474,825 | -1.08(-2.07%) |
Mar 10, 2014 | 52.60 | 52.76 | 52.08 | 52.27 | 954,645 | +0.34(+0.65%) |
Mar 07, 2014 | 52.38 | 52.38 | 51.62 | 51.93 | 1,243,034 | -0.61(-1.16%) |
Mar 06, 2014 | 52.40 | 52.56 | 52.18 | 52.54 | 853,179 | +0.74(+1.43%) |
Mar 05, 2014 | 51.81 | 52.04 | 51.71 | 51.80 | 1,296,375 | -0.19(-0.37%) |
Mar 04, 2014 | 52.19 | 52.25 | 51.75 | 51.99 | 792,498 | +1.22(+2.40%) |
Mar 03, 2014 | 51.84 | 51.84 | 50.38 | 50.77 | 1,427,336 | -1.07(-2.06%) |
Feb 28, 2014 | 51.77 | 52.21 | 51.49 | 51.84 | 1,102,859 | +0.35(+0.68%) |
Feb 27, 2014 | 51.37 | 51.79 | 51.30 | 51.49 | 1,014,642 | +0.03(+0.06%) |
Feb 26, 2014 | 51.42 | 51.72 | 51.28 | 51.46 | 967,796 | +0.16(+0.31%) |
Feb 25, 2014 | 50.95 | 51.37 | 50.79 | 51.30 | 992,580 | -0.05(-0.10%) |
Feb 24, 2014 | 50.79 | 51.58 | 50.69 | 51.35 | 1,158,246 | +0.66(+1.30%) |
Feb 21, 2014 | 50.59 | 50.93 | 50.53 | 50.69 | 1,224,952 | +0.12(+0.24%) |
Feb 20, 2014 | 50.26 | 50.76 | 50.08 | 50.57 | 1,049,483 | +0.15(+0.30%) |
Feb 19, 2014 | 50.60 | 50.76 | 50.37 | 50.42 | 1,703,013 | -0.01(-0.02%) |
Feb 18, 2014 | 50.54 | 50.70 | 50.27 | 50.43 | 1,269,455 | +0.01(+0.02%) |
Feb 14, 2014 | 49.85 | 50.42 | 50.42 | 50.42 | 2,198,200 | +0.93(+1.88%) |
Feb 13, 2014 | 49.15 | 49.61 | 49.11 | 49.49 | 1,515,337 | +0.33(+0.67%) |
Feb 12, 2014 | 49.23 | 49.58 | 49.14 | 49.16 | 1,209,301 | -0.28(-0.57%) |
Feb 11, 2014 | 48.81 | 49.44 | 48.72 | 49.44 | 2,644,612 | +1.33(+2.76%) |
Feb 10, 2014 | 49.31 | 49.35 | 47.65 | 48.11 | 4,288,260 | -0.32(-0.66%) |
Feb 07, 2014 | 47.84 | 48.67 | 47.72 | 48.43 | 4,794,330 | +0.66(+1.38%) |
Feb 06, 2014 | 47.08 | 47.77 | 47.06 | 47.77 | 4,055,043 | -0.52(-1.08%) |
Feb 05, 2014 | 48.36 | 48.51 | 48.12 | 48.29 | 3,338,601 | -0.29(-0.60%) |
Feb 04, 2014 | 48.52 | 48.69 | 48.28 | 48.58 | 1,507,655 | +0.08(+0.16%) |