Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.32 | 47.84 | 46.03 | 47.17 | 3,372,695 | +0.66(+1.42%) |
Apr 29, 2014 | 46.86 | 47.30 | 46.27 | 46.51 | 3,131,100 | -0.12(-0.26%) |
Apr 28, 2014 | 48.10 | 48.21 | 45.10 | 46.63 | 5,743,193 | -1.31(-2.73%) |
Apr 25, 2014 | 49.87 | 49.91 | 47.83 | 47.94 | 5,035,648 | -2.09(-4.18%) |
Apr 24, 2014 | 51.42 | 51.62 | 49.81 | 50.03 | 5,468,960 | -1.01(-1.98%) |
Apr 23, 2014 | 53.05 | 53.40 | 50.85 | 51.04 | 13,434,444 | -7.01(-12.08%) |
Apr 22, 2014 | 57.94 | 58.98 | 57.80 | 58.05 | 4,545,655 | +0.49(+0.85%) |
Apr 21, 2014 | 56.62 | 57.70 | 55.78 | 57.56 | 2,171,221 | +1.02(+1.80%) |
Apr 17, 2014 | 56.38 | 56.54 | 56.54 | 56.54 | 1,659,900 | +0.16(+0.28%) |
Apr 16, 2014 | 57.20 | 57.50 | 55.63 | 56.38 | 1,623,571 | +0.87(+1.57%) |
Apr 15, 2014 | 55.10 | 55.75 | 53.83 | 55.51 | 1,662,793 | +0.59(+1.07%) |
Apr 14, 2014 | 55.25 | 55.38 | 54.07 | 54.92 | 1,416,474 | +0.19(+0.35%) |
Apr 11, 2014 | 55.32 | 56.27 | 54.41 | 54.73 | 1,854,881 | -1.21(-2.16%) |
Apr 10, 2014 | 57.23 | 57.49 | 55.00 | 55.94 | 1,892,166 | -1.48(-2.58%) |
Apr 09, 2014 | 56.71 | 57.50 | 56.41 | 57.42 | 1,116,134 | +1.04(+1.84%) |
Apr 08, 2014 | 55.18 | 56.62 | 55.02 | 56.38 | 1,385,725 | +1.19(+2.16%) |
Apr 07, 2014 | 55.38 | 56.65 | 54.23 | 55.19 | 2,276,592 | -0.53(-0.95%) |
Apr 04, 2014 | 58.08 | 58.19 | 55.36 | 55.72 | 2,269,454 | -1.93(-3.35%) |
Apr 03, 2014 | 57.45 | 58.00 | 56.56 | 57.65 | 1,808,913 | +0.26(+0.45%) |
Apr 02, 2014 | 57.91 | 58.04 | 55.79 | 57.39 | 2,092,798 | -0.71(-1.22%) |
Apr 01, 2014 | 57.01 | 58.11 | 56.84 | 58.10 | 1,636,355 | +1.54(+2.72%) |
Mar 31, 2014 | 55.58 | 56.73 | 55.54 | 56.56 | 1,810,640 | +1.54(+2.80%) |
Mar 28, 2014 | 55.38 | 55.95 | 54.45 | 55.02 | 2,995,095 | +0.01(+0.02%) |
Mar 27, 2014 | 57.70 | 57.80 | 54.61 | 55.01 | 4,826,732 | -2.76(-4.78%) |
Mar 26, 2014 | 59.33 | 59.87 | 57.71 | 57.77 | 2,301,777 | -1.14(-1.94%) |
Mar 25, 2014 | 60.15 | 60.50 | 58.58 | 58.91 | 1,674,395 | -0.79(-1.32%) |
Mar 24, 2014 | 60.46 | 60.89 | 58.54 | 59.70 | 1,774,973 | -0.33(-0.55%) |
Mar 21, 2014 | 61.90 | 62.40 | 59.81 | 60.03 | 2,841,621 | -1.61(-2.61%) |
Mar 20, 2014 | 61.27 | 62.05 | 60.60 | 61.64 | 760,166 | +0.33(+0.54%) |
Mar 19, 2014 | 61.77 | 62.07 | 60.90 | 61.31 | 903,872 | -0.63(-1.02%) |
Mar 18, 2014 | 60.41 | 62.30 | 60.31 | 61.94 | 1,543,937 | +1.70(+2.82%) |
Mar 17, 2014 | 60.32 | 61.00 | 59.65 | 60.24 | 1,249,701 | -0.10(-0.17%) |
Mar 14, 2014 | 60.01 | 61.50 | 60.01 | 60.34 | 1,572,072 | +0.10(+0.17%) |
Mar 13, 2014 | 58.87 | 62.00 | 58.87 | 60.24 | 2,927,437 | +1.54(+2.62%) |
Mar 12, 2014 | 58.50 | 59.18 | 58.06 | 58.70 | 1,055,959 | -0.21(-0.36%) |
Mar 11, 2014 | 60.41 | 60.74 | 58.38 | 58.91 | 1,469,722 | -1.25(-2.08%) |
Mar 10, 2014 | 59.50 | 60.81 | 59.12 | 60.16 | 1,608,396 | +0.62(+1.04%) |
Mar 07, 2014 | 60.17 | 60.51 | 58.64 | 59.54 | 1,917,823 | -0.58(-0.96%) |
Mar 06, 2014 | 60.73 | 61.26 | 60.01 | 60.12 | 1,597,781 | -0.41(-0.68%) |
Mar 05, 2014 | 60.55 | 61.09 | 60.22 | 60.53 | 1,423,843 | -0.32(-0.53%) |
Mar 04, 2014 | 60.32 | 61.50 | 60.05 | 60.85 | 1,552,533 | +1.38(+2.32%) |
Mar 03, 2014 | 60.39 | 60.67 | 58.63 | 59.47 | 2,166,463 | -1.96(-3.19%) |
Feb 28, 2014 | 61.82 | 62.50 | 60.60 | 61.43 | 1,283,455 | -0.12(-0.19%) |
Feb 27, 2014 | 61.84 | 62.61 | 60.90 | 61.55 | 1,573,713 | -1.36(-2.16%) |
Feb 26, 2014 | 61.22 | 63.79 | 61.22 | 62.91 | 2,202,038 | +1.80(+2.95%) |
Feb 25, 2014 | 61.00 | 61.46 | 60.07 | 61.11 | 1,247,632 | +0.05(+0.08%) |
Feb 24, 2014 | 60.51 | 61.70 | 60.28 | 61.06 | 990,128 | +0.78(+1.29%) |
Feb 21, 2014 | 61.55 | 62.00 | 60.20 | 60.28 | 1,447,699 | -1.41(-2.29%) |
Feb 20, 2014 | 61.25 | 62.00 | 60.33 | 61.69 | 1,048,775 | +0.46(+0.75%) |
Feb 19, 2014 | 62.11 | 62.80 | 61.13 | 61.23 | 1,034,624 | -0.99(-1.59%) |
Feb 18, 2014 | 60.80 | 62.72 | 60.63 | 62.22 | 1,521,608 | +1.40(+2.30%) |
Feb 14, 2014 | 60.98 | 60.82 | 60.82 | 60.82 | 1,146,600 | +0.01(+0.02%) |
Feb 13, 2014 | 60.02 | 61.09 | 59.13 | 60.81 | 1,336,449 | +0.26(+0.43%) |
Feb 12, 2014 | 60.06 | 61.08 | 59.75 | 60.55 | 1,233,653 | +0.54(+0.90%) |
Feb 11, 2014 | 59.00 | 60.55 | 58.90 | 60.01 | 1,811,332 | +1.03(+1.75%) |
Feb 10, 2014 | 59.21 | 59.70 | 58.58 | 58.98 | 1,282,359 | -0.37(-0.62%) |
Feb 07, 2014 | 59.42 | 59.73 | 58.20 | 59.35 | 2,455,081 | +0.59(+1.00%) |
Feb 06, 2014 | 57.63 | 59.00 | 57.50 | 58.76 | 1,565,342 | +1.65(+2.89%) |
Feb 05, 2014 | 57.16 | 57.69 | 55.76 | 57.11 | 2,872,914 | -0.88(-1.52%) |
Feb 04, 2014 | 58.10 | 58.30 | 57.08 | 57.99 | 1,974,234 | +0.78(+1.36%) |