Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.96 | 52.96 | 52.35 | 52.45 | 9,692,836 | -0.26(-0.50%) |
Apr 29, 2014 | 52.93 | 53.18 | 52.71 | 52.71 | 7,498,987 | +0.02(+0.04%) |
Apr 28, 2014 | 52.63 | 52.82 | 52.29 | 52.69 | 7,339,479 | +0.18(+0.34%) |
Apr 25, 2014 | 52.54 | 52.59 | 52.34 | 52.52 | 6,599,749 | -0.06(-0.12%) |
Apr 24, 2014 | 52.53 | 52.68 | 52.20 | 52.58 | 7,427,694 | +0.33(+0.64%) |
Apr 23, 2014 | 52.35 | 52.61 | 52.20 | 52.25 | 7,475,064 | -0.11(-0.20%) |
Apr 22, 2014 | 52.72 | 52.72 | 52.19 | 52.35 | 7,168,434 | -0.30(-0.58%) |
Apr 21, 2014 | 52.75 | 52.90 | 52.37 | 52.66 | 8,952,239 | -0.12(-0.23%) |
Apr 17, 2014 | 51.93 | 52.78 | 52.78 | 52.78 | 10,243,494 | +0.70(+1.34%) |
Apr 16, 2014 | 51.80 | 52.14 | 51.66 | 52.08 | 10,304,875 | +0.59(+1.15%) |
Apr 15, 2014 | 50.45 | 51.54 | 50.32 | 51.48 | 10,756,951 | +1.01(+2.00%) |
Apr 14, 2014 | 50.56 | 50.56 | 49.83 | 50.48 | 8,827,991 | +0.45(+0.90%) |
Apr 11, 2014 | 49.61 | 50.26 | 49.40 | 50.02 | 11,887,591 | +0.82(+1.66%) |
Apr 10, 2014 | 49.92 | 50.00 | 49.20 | 49.20 | 10,688,766 | -1.29(-2.56%) |
Apr 09, 2014 | 49.49 | 50.51 | 49.46 | 50.50 | 10,639,869 | +1.04(+2.10%) |
Apr 08, 2014 | 49.42 | 49.57 | 49.03 | 49.46 | 8,147,853 | +0.42(+0.85%) |
Apr 07, 2014 | 49.58 | 49.58 | 48.94 | 49.04 | 7,818,218 | -0.52(-1.05%) |
Apr 04, 2014 | 50.00 | 50.12 | 49.44 | 49.56 | 7,820,932 | +0.01(+0.03%) |
Apr 03, 2014 | 50.06 | 50.06 | 49.54 | 49.55 | 7,301,956 | -0.49(-0.97%) |
Apr 02, 2014 | 49.63 | 50.12 | 49.59 | 50.04 | 8,036,405 | +0.41(+0.82%) |
Apr 01, 2014 | 49.74 | 49.88 | 49.50 | 49.63 | 7,023,694 | -0.03(-0.06%) |
Mar 31, 2014 | 49.95 | 50.11 | 49.50 | 49.66 | 7,113,116 | +0.00(+0.00%) |
Mar 28, 2014 | 49.01 | 49.69 | 48.82 | 49.66 | 8,164,794 | +0.75(+1.53%) |
Mar 27, 2014 | 48.43 | 49.13 | 48.43 | 48.91 | 8,528,884 | +0.49(+1.01%) |
Mar 26, 2014 | 48.50 | 48.84 | 48.34 | 48.42 | 8,092,620 | +0.15(+0.31%) |
Mar 25, 2014 | 47.96 | 48.33 | 47.77 | 48.27 | 8,481,365 | +0.59(+1.23%) |
Mar 24, 2014 | 47.77 | 48.05 | 47.58 | 47.69 | 7,565,132 | +0.06(+0.12%) |
Mar 21, 2014 | 48.32 | 48.34 | 47.62 | 47.63 | 12,884,632 | -0.30(-0.62%) |
Mar 20, 2014 | 47.58 | 48.00 | 47.37 | 47.93 | 5,619,665 | +0.28(+0.59%) |
Mar 19, 2014 | 48.27 | 48.29 | 47.31 | 47.65 | 6,123,920 | -0.42(-0.88%) |
Mar 18, 2014 | 47.59 | 48.08 | 47.54 | 48.07 | 7,996,639 | +0.57(+1.20%) |
Mar 17, 2014 | 47.11 | 47.50 | 47.05 | 47.50 | 6,605,094 | +0.49(+1.04%) |
Mar 14, 2014 | 46.65 | 47.09 | 46.61 | 47.01 | 6,585,467 | +0.20(+0.42%) |
Mar 13, 2014 | 47.14 | 47.18 | 46.65 | 46.81 | 6,419,763 | -0.16(-0.33%) |
Mar 12, 2014 | 46.71 | 47.12 | 46.59 | 46.97 | 5,858,546 | +0.01(+0.02%) |
Mar 11, 2014 | 47.29 | 47.57 | 46.78 | 46.96 | 6,255,640 | -0.25(-0.54%) |
Mar 10, 2014 | 46.87 | 47.25 | 46.66 | 47.21 | 5,257,436 | +0.27(+0.57%) |
Mar 07, 2014 | 47.04 | 47.29 | 46.81 | 46.95 | 6,996,731 | +0.08(+0.18%) |
Mar 06, 2014 | 47.01 | 47.06 | 46.80 | 46.86 | 5,660,210 | +0.06(+0.14%) |
Mar 05, 2014 | 47.00 | 47.29 | 46.76 | 46.80 | 6,575,496 | -0.14(-0.30%) |
Mar 04, 2014 | 47.15 | 47.21 | 46.83 | 46.94 | 6,951,180 | +0.13(+0.29%) |
Mar 03, 2014 | 46.84 | 47.43 | 46.57 | 46.81 | 8,809,174 | -0.13(-0.29%) |
Feb 28, 2014 | 46.79 | 47.21 | 46.32 | 46.94 | 8,874,237 | +0.18(+0.38%) |
Feb 27, 2014 | 46.59 | 46.76 | 46.12 | 46.76 | 7,067,434 | +0.08(+0.18%) |
Feb 26, 2014 | 47.03 | 47.15 | 46.47 | 46.68 | 7,309,503 | -0.28(-0.59%) |
Feb 25, 2014 | 46.80 | 47.19 | 46.69 | 46.95 | 8,365,975 | +0.07(+0.15%) |
Feb 24, 2014 | 45.97 | 47.14 | 45.65 | 46.88 | 11,410,888 | +1.23(+2.69%) |
Feb 21, 2014 | 45.87 | 45.90 | 45.62 | 45.65 | 9,316,958 | -0.17(-0.37%) |
Feb 20, 2014 | 45.87 | 46.02 | 45.79 | 45.82 | 8,653,148 | -0.06(-0.12%) |
Feb 19, 2014 | 46.06 | 46.59 | 45.87 | 45.88 | 8,705,085 | -0.26(-0.57%) |
Feb 18, 2014 | 46.28 | 46.39 | 46.02 | 46.14 | 6,909,452 | -0.11(-0.24%) |
Feb 14, 2014 | 45.64 | 46.25 | 46.25 | 46.25 | 6,512,405 | +0.58(+1.27%) |
Feb 13, 2014 | 45.49 | 45.96 | 45.34 | 45.68 | 8,279,543 | +0.13(+0.28%) |
Feb 12, 2014 | 46.53 | 46.65 | 45.46 | 45.55 | 9,969,667 | -0.24(-0.53%) |
Feb 11, 2014 | 45.15 | 45.88 | 45.11 | 45.79 | 8,237,615 | +0.69(+1.53%) |
Feb 10, 2014 | 45.37 | 45.37 | 44.79 | 45.10 | 8,383,373 | -0.27(-0.60%) |
Feb 07, 2014 | 45.25 | 45.40 | 44.81 | 45.37 | 7,672,739 | +0.47(+1.04%) |
Feb 06, 2014 | 44.47 | 44.98 | 44.32 | 44.91 | 7,892,306 | +0.59(+1.32%) |
Feb 05, 2014 | 44.47 | 44.56 | 43.82 | 44.32 | 9,347,709 | -0.17(-0.39%) |
Feb 04, 2014 | 44.71 | 44.75 | 44.31 | 44.49 | 9,369,282 | -0.10(-0.23%) |