Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.14 | 54.65 | 53.25 | 54.62 | 2,438,342 | +0.35(+0.64%) |
Apr 29, 2014 | 53.59 | 54.40 | 52.85 | 54.27 | 2,424,152 | +1.12(+2.10%) |
Apr 28, 2014 | 54.37 | 54.44 | 51.86 | 53.16 | 4,456,750 | -0.78(-1.44%) |
Apr 25, 2014 | 56.30 | 56.39 | 53.64 | 53.93 | 4,594,767 | -2.87(-5.05%) |
Apr 24, 2014 | 56.89 | 57.26 | 54.42 | 56.80 | 5,541,417 | +1.36(+2.45%) |
Apr 23, 2014 | 55.89 | 55.97 | 54.98 | 55.45 | 3,445,419 | -0.09(-0.16%) |
Apr 22, 2014 | 55.40 | 56.13 | 54.69 | 55.54 | 3,401,783 | +0.49(+0.89%) |
Apr 21, 2014 | 54.28 | 55.20 | 52.78 | 55.05 | 3,738,616 | +1.73(+3.24%) |
Apr 17, 2014 | 53.09 | 53.32 | 53.32 | 53.32 | 2,669,532 | +0.27(+0.50%) |
Apr 16, 2014 | 53.65 | 53.65 | 51.77 | 53.05 | 2,161,187 | +0.26(+0.49%) |
Apr 15, 2014 | 52.18 | 53.42 | 51.48 | 52.80 | 2,984,081 | +1.13(+2.18%) |
Apr 14, 2014 | 51.85 | 52.71 | 51.01 | 51.67 | 2,894,410 | +0.16(+0.32%) |
Apr 11, 2014 | 51.40 | 53.09 | 50.86 | 51.51 | 3,604,039 | -1.05(-2.00%) |
Apr 10, 2014 | 54.69 | 54.69 | 52.49 | 52.56 | 3,063,927 | -1.80(-3.30%) |
Apr 09, 2014 | 55.08 | 55.70 | 53.70 | 54.36 | 3,749,617 | +1.00(+1.87%) |
Apr 08, 2014 | 52.45 | 53.48 | 51.21 | 53.36 | 4,566,842 | +2.31(+4.52%) |
Apr 07, 2014 | 51.74 | 52.49 | 50.21 | 51.05 | 6,148,011 | -1.48(-2.81%) |
Apr 04, 2014 | 57.42 | 57.48 | 52.26 | 52.52 | 7,684,262 | -4.20(-7.40%) |
Apr 03, 2014 | 57.29 | 58.04 | 56.26 | 56.72 | 4,692,002 | +0.52(+0.93%) |
Apr 02, 2014 | 56.79 | 57.09 | 55.60 | 56.20 | 3,994,174 | +0.38(+0.67%) |
Apr 01, 2014 | 54.04 | 56.14 | 53.88 | 55.82 | 4,435,533 | +1.94(+3.60%) |
Mar 31, 2014 | 53.42 | 54.58 | 53.03 | 53.88 | 2,627,663 | +1.05(+1.99%) |
Mar 28, 2014 | 52.98 | 54.10 | 52.50 | 52.83 | 2,786,305 | +0.37(+0.70%) |
Mar 27, 2014 | 53.57 | 53.57 | 51.32 | 52.46 | 3,501,720 | -0.76(-1.43%) |
Mar 26, 2014 | 54.16 | 55.25 | 52.61 | 53.22 | 5,779,139 | +1.04(+2.00%) |
Mar 25, 2014 | 52.39 | 53.23 | 51.80 | 52.17 | 3,129,145 | +0.47(+0.90%) |
Mar 24, 2014 | 53.31 | 53.71 | 51.42 | 51.71 | 3,552,466 | -1.40(-2.64%) |
Mar 21, 2014 | 55.28 | 55.41 | 52.75 | 53.11 | 3,917,989 | -1.72(-3.14%) |
Mar 20, 2014 | 53.81 | 54.83 | 53.42 | 54.83 | 2,392,173 | +0.91(+1.68%) |
Mar 19, 2014 | 53.96 | 54.25 | 53.45 | 53.92 | 2,538,795 | +0.12(+0.22%) |
Mar 18, 2014 | 53.65 | 54.14 | 53.07 | 53.81 | 2,901,060 | +0.29(+0.55%) |
Mar 17, 2014 | 53.08 | 54.38 | 53.08 | 53.51 | 2,942,854 | +0.72(+1.37%) |
Mar 14, 2014 | 52.23 | 53.32 | 52.23 | 52.79 | 3,071,973 | +0.25(+0.47%) |
Mar 13, 2014 | 53.00 | 53.50 | 51.70 | 52.54 | 3,538,542 | -0.16(-0.31%) |
Mar 12, 2014 | 51.77 | 52.87 | 51.21 | 52.71 | 2,349,164 | +0.66(+1.27%) |
Mar 11, 2014 | 53.22 | 53.97 | 51.74 | 52.05 | 3,179,772 | -0.30(-0.58%) |
Mar 10, 2014 | 53.58 | 53.94 | 52.17 | 52.35 | 3,192,159 | -1.30(-2.42%) |
Mar 07, 2014 | 54.97 | 55.31 | 52.99 | 53.65 | 5,218,521 | -1.24(-2.25%) |
Mar 06, 2014 | 53.05 | 54.91 | 52.96 | 54.89 | 5,396,007 | +2.13(+4.05%) |
Mar 05, 2014 | 53.13 | 53.29 | 52.17 | 52.75 | 2,911,132 | -0.24(-0.45%) |
Mar 04, 2014 | 52.09 | 53.07 | 51.66 | 52.99 | 2,718,079 | +1.77(+3.45%) |
Mar 03, 2014 | 51.07 | 51.30 | 50.32 | 51.22 | 2,097,145 | -0.29(-0.57%) |
Feb 28, 2014 | 51.95 | 52.06 | 51.12 | 51.52 | 2,503,803 | -0.34(-0.65%) |
Feb 27, 2014 | 51.08 | 52.01 | 50.79 | 51.85 | 2,780,992 | +0.96(+1.89%) |
Feb 26, 2014 | 51.40 | 52.01 | 50.79 | 50.89 | 4,039,274 | -0.43(-0.84%) |
Feb 25, 2014 | 51.23 | 51.40 | 50.45 | 51.32 | 2,976,244 | +0.43(+0.85%) |
Feb 24, 2014 | 51.72 | 51.88 | 50.88 | 50.89 | 3,257,060 | -0.55(-1.07%) |
Feb 21, 2014 | 52.37 | 52.38 | 50.89 | 51.44 | 3,733,096 | -0.54(-1.04%) |
Feb 20, 2014 | 52.31 | 52.95 | 51.84 | 51.98 | 4,892,209 | -0.05(-0.09%) |
Feb 19, 2014 | 52.16 | 52.57 | 51.83 | 52.03 | 3,916,381 | +0.00(+0.00%) |
Feb 18, 2014 | 51.30 | 52.11 | 50.64 | 52.03 | 4,473,228 | +1.09(+2.14%) |
Feb 14, 2014 | 50.39 | 50.94 | 50.94 | 50.94 | 7,508,026 | +1.81(+3.69%) |
Feb 13, 2014 | 47.82 | 49.54 | 47.73 | 49.12 | 5,674,179 | +0.91(+1.88%) |
Feb 12, 2014 | 47.71 | 48.71 | 47.71 | 48.22 | 2,979,554 | +0.50(+1.06%) |
Feb 11, 2014 | 48.02 | 48.18 | 47.63 | 47.71 | 2,823,163 | -0.15(-0.31%) |
Feb 10, 2014 | 47.07 | 48.05 | 47.01 | 47.86 | 4,456,685 | +0.17(+0.36%) |
Feb 07, 2014 | 45.06 | 47.69 | 45.06 | 47.69 | 7,372,877 | +2.24(+4.94%) |
Feb 06, 2014 | 43.30 | 45.70 | 42.66 | 45.44 | 7,517,004 | +2.38(+5.53%) |
Feb 05, 2014 | 42.72 | 43.17 | 42.42 | 43.06 | 5,375,238 | +0.00(+0.00%) |
Feb 04, 2014 | 42.80 | 43.08 | 41.87 | 43.06 | 2,589,412 | +1.08(+2.58%) |