Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.30 | 53.30 | 52.69 | 52.79 | 9,630,249 | -0.26(-0.50%) |
Apr 29, 2014 | 53.28 | 53.52 | 53.05 | 53.06 | 7,450,565 | +0.02(+0.04%) |
Apr 28, 2014 | 52.97 | 53.16 | 52.63 | 53.03 | 7,292,087 | +0.18(+0.34%) |
Apr 25, 2014 | 52.89 | 52.93 | 52.68 | 52.86 | 6,557,133 | -0.06(-0.12%) |
Apr 24, 2014 | 52.87 | 53.03 | 52.54 | 52.92 | 7,379,733 | +0.33(+0.63%) |
Apr 23, 2014 | 52.69 | 52.96 | 52.54 | 52.59 | 7,426,797 | -0.11(-0.20%) |
Apr 22, 2014 | 53.06 | 53.06 | 52.53 | 52.69 | 7,122,146 | -0.31(-0.58%) |
Apr 21, 2014 | 53.09 | 53.25 | 52.71 | 53.00 | 8,894,433 | -0.12(-0.23%) |
Apr 17, 2014 | 52.27 | 53.12 | 53.12 | 53.12 | 10,177,350 | +0.70(+1.34%) |
Apr 16, 2014 | 52.13 | 52.48 | 52.00 | 52.42 | 10,238,335 | +0.60(+1.15%) |
Apr 15, 2014 | 50.78 | 51.88 | 50.65 | 51.82 | 10,687,491 | +1.02(+2.00%) |
Apr 14, 2014 | 50.89 | 50.89 | 50.15 | 50.80 | 8,770,987 | +0.45(+0.90%) |
Apr 11, 2014 | 49.93 | 50.59 | 49.72 | 50.35 | 11,810,831 | +0.82(+1.66%) |
Apr 10, 2014 | 50.25 | 50.32 | 49.52 | 49.52 | 10,619,748 | -1.30(-2.56%) |
Apr 09, 2014 | 49.81 | 50.84 | 49.78 | 50.82 | 10,571,166 | +1.04(+2.10%) |
Apr 08, 2014 | 49.74 | 49.89 | 49.35 | 49.78 | 8,095,241 | +0.42(+0.85%) |
Apr 07, 2014 | 49.90 | 49.90 | 49.25 | 49.36 | 7,767,734 | -0.53(-1.05%) |
Apr 04, 2014 | 50.32 | 50.44 | 49.76 | 49.89 | 7,770,431 | +0.01(+0.03%) |
Apr 03, 2014 | 50.38 | 50.38 | 49.86 | 49.87 | 7,254,806 | -0.49(-0.97%) |
Apr 02, 2014 | 49.95 | 50.44 | 49.91 | 50.36 | 7,984,513 | +0.41(+0.82%) |
Apr 01, 2014 | 50.06 | 50.21 | 49.82 | 49.95 | 6,978,341 | -0.03(-0.06%) |
Mar 31, 2014 | 50.27 | 50.43 | 49.82 | 49.98 | 7,067,186 | +0.00(+0.00%) |
Mar 28, 2014 | 49.33 | 50.02 | 49.14 | 49.98 | 8,112,073 | +0.75(+1.53%) |
Mar 27, 2014 | 48.74 | 49.45 | 48.74 | 49.23 | 8,473,812 | +0.49(+1.01%) |
Mar 26, 2014 | 48.81 | 49.16 | 48.66 | 48.74 | 8,040,365 | +0.15(+0.31%) |
Mar 25, 2014 | 48.27 | 48.64 | 48.08 | 48.59 | 8,426,599 | +0.59(+1.23%) |
Mar 24, 2014 | 48.08 | 48.36 | 47.89 | 48.00 | 7,516,283 | +0.06(+0.12%) |
Mar 21, 2014 | 48.64 | 48.65 | 47.93 | 47.94 | 12,801,434 | -0.30(-0.62%) |
Mar 20, 2014 | 47.89 | 48.31 | 47.68 | 48.24 | 5,583,378 | +0.28(+0.59%) |
Mar 19, 2014 | 48.58 | 48.60 | 47.62 | 47.95 | 6,084,377 | -0.43(-0.88%) |
Mar 18, 2014 | 47.90 | 48.40 | 47.85 | 48.38 | 7,945,003 | +0.58(+1.20%) |
Mar 17, 2014 | 47.41 | 47.81 | 47.35 | 47.81 | 6,562,444 | +0.49(+1.04%) |
Mar 14, 2014 | 46.95 | 47.39 | 46.92 | 47.32 | 6,542,943 | +0.20(+0.42%) |
Mar 13, 2014 | 47.44 | 47.49 | 46.95 | 47.12 | 6,378,310 | -0.16(-0.33%) |
Mar 12, 2014 | 47.01 | 47.42 | 46.90 | 47.27 | 5,820,717 | +0.01(+0.02%) |
Mar 11, 2014 | 47.60 | 47.88 | 47.09 | 47.27 | 6,215,247 | -0.26(-0.54%) |
Mar 10, 2014 | 47.17 | 47.56 | 46.96 | 47.52 | 5,223,488 | +0.27(+0.57%) |
Mar 07, 2014 | 47.34 | 47.60 | 47.11 | 47.25 | 6,951,552 | +0.09(+0.18%) |
Mar 06, 2014 | 47.32 | 47.37 | 47.10 | 47.17 | 5,623,661 | +0.06(+0.14%) |
Mar 05, 2014 | 47.30 | 47.60 | 47.07 | 47.10 | 6,533,037 | -0.14(-0.30%) |
Mar 04, 2014 | 47.46 | 47.52 | 47.14 | 47.24 | 6,906,295 | +0.14(+0.29%) |
Mar 03, 2014 | 47.14 | 47.74 | 46.87 | 47.11 | 8,752,292 | -0.14(-0.29%) |
Feb 28, 2014 | 47.10 | 47.51 | 46.62 | 47.24 | 8,816,935 | +0.18(+0.38%) |
Feb 27, 2014 | 46.89 | 47.07 | 46.42 | 47.07 | 7,021,798 | +0.09(+0.18%) |
Feb 26, 2014 | 47.34 | 47.46 | 46.77 | 46.98 | 7,262,304 | -0.28(-0.59%) |
Feb 25, 2014 | 47.10 | 47.49 | 46.99 | 47.26 | 8,311,955 | +0.07(+0.15%) |
Feb 24, 2014 | 46.27 | 47.45 | 45.95 | 47.19 | 11,337,207 | +1.24(+2.69%) |
Feb 21, 2014 | 46.17 | 46.20 | 45.92 | 45.95 | 9,256,797 | -0.17(-0.37%) |
Feb 20, 2014 | 46.16 | 46.32 | 46.09 | 46.12 | 8,597,274 | -0.06(-0.12%) |
Feb 19, 2014 | 46.36 | 46.89 | 46.17 | 46.18 | 8,648,875 | -0.26(-0.57%) |
Feb 18, 2014 | 46.58 | 46.69 | 46.32 | 46.44 | 6,864,837 | -0.11(-0.24%) |
Feb 14, 2014 | 45.94 | 46.56 | 46.56 | 46.56 | 6,470,353 | +0.58(+1.27%) |
Feb 13, 2014 | 45.78 | 46.26 | 45.63 | 45.97 | 8,226,081 | +0.13(+0.28%) |
Feb 12, 2014 | 46.84 | 46.95 | 45.75 | 45.84 | 9,905,293 | -0.25(-0.53%) |
Feb 11, 2014 | 45.44 | 46.18 | 45.41 | 46.09 | 8,184,426 | +0.70(+1.53%) |
Feb 10, 2014 | 45.66 | 45.66 | 45.08 | 45.39 | 8,329,242 | -0.27(-0.60%) |
Feb 07, 2014 | 45.54 | 45.69 | 45.10 | 45.67 | 7,623,197 | +0.47(+1.04%) |
Feb 06, 2014 | 44.76 | 45.27 | 44.61 | 45.20 | 7,841,346 | +0.59(+1.32%) |
Feb 05, 2014 | 44.76 | 44.85 | 44.10 | 44.61 | 9,287,352 | -0.18(-0.39%) |
Feb 04, 2014 | 45.00 | 45.04 | 44.60 | 44.78 | 9,308,785 | -0.11(-0.23%) |