Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.32 | 52.95 | 51.87 | 52.70 | 8,972,987 | +0.05(+0.10%) |
Apr 29, 2014 | 52.93 | 53.90 | 52.64 | 52.65 | 10,175,812 | +0.19(+0.37%) |
Apr 28, 2014 | 52.64 | 52.96 | 51.82 | 52.46 | 9,260,426 | -0.07(-0.13%) |
Apr 25, 2014 | 52.77 | 53.08 | 52.38 | 52.53 | 9,541,796 | -0.53(-0.99%) |
Apr 24, 2014 | 54.10 | 54.30 | 52.74 | 53.05 | 12,355,273 | -1.03(-1.90%) |
Apr 23, 2014 | 53.60 | 54.41 | 53.49 | 54.08 | 16,519,877 | +1.12(+2.11%) |
Apr 22, 2014 | 52.49 | 53.19 | 51.98 | 52.96 | 11,192,632 | +0.38(+0.73%) |
Apr 21, 2014 | 51.42 | 53.38 | 51.36 | 52.58 | 16,744,923 | +1.69(+3.32%) |
Apr 17, 2014 | 51.10 | 50.89 | 50.89 | 50.89 | 13,972,158 | +0.33(+0.66%) |
Apr 16, 2014 | 50.31 | 50.75 | 50.14 | 50.55 | 7,675,269 | +0.44(+0.88%) |
Apr 15, 2014 | 49.71 | 50.17 | 49.20 | 50.11 | 11,261,285 | +0.74(+1.51%) |
Apr 14, 2014 | 48.36 | 49.74 | 48.30 | 49.37 | 8,732,281 | +1.23(+2.55%) |
Apr 11, 2014 | 48.01 | 48.55 | 47.74 | 48.14 | 9,610,900 | -0.25(-0.52%) |
Apr 10, 2014 | 49.25 | 49.48 | 48.22 | 48.39 | 9,833,157 | -0.74(-1.50%) |
Apr 09, 2014 | 49.08 | 49.23 | 48.35 | 49.13 | 7,112,762 | +0.23(+0.48%) |
Apr 08, 2014 | 48.06 | 49.02 | 47.96 | 48.89 | 9,829,832 | +0.96(+2.00%) |
Apr 07, 2014 | 49.43 | 49.52 | 47.93 | 47.93 | 13,405,564 | -1.63(-3.29%) |
Apr 04, 2014 | 50.32 | 50.57 | 49.52 | 49.56 | 10,299,970 | -0.41(-0.82%) |
Apr 03, 2014 | 49.99 | 50.39 | 49.72 | 49.97 | 8,442,234 | -0.11(-0.22%) |
Apr 02, 2014 | 49.76 | 50.22 | 49.60 | 50.08 | 8,163,879 | +0.25(+0.50%) |
Apr 01, 2014 | 49.04 | 49.84 | 49.04 | 49.83 | 9,536,455 | +0.62(+1.26%) |
Mar 31, 2014 | 50.06 | 50.12 | 49.12 | 49.21 | 8,864,614 | -0.48(-0.96%) |
Mar 28, 2014 | 48.78 | 49.72 | 48.47 | 49.69 | 7,308,157 | +1.14(+2.36%) |
Mar 27, 2014 | 48.89 | 49.38 | 47.93 | 48.54 | 12,520,705 | -0.23(-0.48%) |
Mar 26, 2014 | 49.46 | 49.88 | 48.72 | 48.77 | 7,473,920 | -0.64(-1.30%) |
Mar 25, 2014 | 48.75 | 49.62 | 48.62 | 49.42 | 8,845,639 | +1.14(+2.35%) |
Mar 24, 2014 | 48.69 | 49.05 | 48.03 | 48.28 | 7,375,609 | -0.23(-0.48%) |
Mar 21, 2014 | 48.37 | 49.27 | 48.12 | 48.52 | 14,316,661 | +0.58(+1.22%) |
Mar 20, 2014 | 47.27 | 48.02 | 47.09 | 47.93 | 6,530,328 | +0.48(+1.02%) |
Mar 19, 2014 | 47.42 | 47.77 | 47.09 | 47.45 | 7,250,581 | -0.10(-0.21%) |
Mar 18, 2014 | 47.44 | 47.70 | 47.18 | 47.55 | 6,627,455 | +0.23(+0.49%) |
Mar 17, 2014 | 46.34 | 47.37 | 46.34 | 47.31 | 7,312,552 | +1.19(+2.59%) |
Mar 14, 2014 | 46.14 | 46.41 | 45.98 | 46.12 | 9,475,021 | -0.05(-0.11%) |
Mar 13, 2014 | 46.38 | 46.62 | 45.60 | 46.17 | 10,517,184 | -0.12(-0.25%) |
Mar 12, 2014 | 46.17 | 46.37 | 45.61 | 46.28 | 10,097,661 | -0.28(-0.59%) |
Mar 11, 2014 | 47.30 | 47.65 | 46.32 | 46.56 | 12,033,793 | -0.63(-1.33%) |
Mar 10, 2014 | 46.78 | 47.21 | 46.59 | 47.19 | 7,186,333 | +0.23(+0.48%) |
Mar 07, 2014 | 47.73 | 47.73 | 46.67 | 46.96 | 10,557,190 | -0.60(-1.26%) |
Mar 06, 2014 | 47.04 | 47.82 | 46.98 | 47.56 | 6,928,515 | +0.61(+1.30%) |
Mar 05, 2014 | 47.51 | 47.92 | 46.85 | 46.95 | 8,993,416 | -0.59(-1.25%) |
Mar 04, 2014 | 47.65 | 47.84 | 47.41 | 47.55 | 7,918,181 | +0.43(+0.92%) |
Mar 03, 2014 | 47.04 | 47.74 | 46.84 | 47.11 | 10,565,014 | -0.39(-0.83%) |
Feb 28, 2014 | 46.62 | 47.85 | 46.39 | 47.50 | 12,269,120 | +1.09(+2.35%) |
Feb 27, 2014 | 45.94 | 46.45 | 45.71 | 46.41 | 8,276,562 | +0.44(+0.96%) |
Feb 26, 2014 | 46.33 | 46.63 | 45.93 | 45.97 | 7,406,797 | -0.35(-0.76%) |
Feb 25, 2014 | 46.70 | 46.72 | 45.67 | 46.32 | 13,270,452 | -0.66(-1.40%) |
Feb 24, 2014 | 46.75 | 47.51 | 46.09 | 46.98 | 11,376,942 | +0.89(+1.94%) |
Feb 21, 2014 | 46.30 | 46.64 | 46.05 | 46.09 | 10,542,281 | -0.07(-0.14%) |
Feb 20, 2014 | 45.45 | 46.29 | 45.38 | 46.15 | 10,508,897 | +0.71(+1.56%) |
Feb 19, 2014 | 44.94 | 45.82 | 44.90 | 45.45 | 9,496,297 | +0.33(+0.74%) |
Feb 18, 2014 | 44.72 | 45.25 | 44.59 | 45.11 | 10,217,169 | +0.47(+1.05%) |
Feb 14, 2014 | 44.52 | 44.65 | 44.65 | 44.65 | 8,095,337 | +0.09(+0.21%) |
Feb 13, 2014 | 43.92 | 45.03 | 43.86 | 44.55 | 9,756,735 | +0.28(+0.64%) |
Feb 12, 2014 | 44.79 | 45.00 | 44.20 | 44.27 | 13,088,433 | -0.60(-1.34%) |
Feb 11, 2014 | 43.49 | 44.97 | 43.44 | 44.87 | 14,365,266 | +1.64(+3.80%) |
Feb 10, 2014 | 43.29 | 43.37 | 42.78 | 43.23 | 9,715,491 | -0.08(-0.19%) |
Feb 07, 2014 | 42.58 | 43.45 | 42.49 | 43.31 | 15,708,066 | +1.01(+2.38%) |
Feb 06, 2014 | 41.25 | 42.42 | 41.21 | 42.30 | 15,601,070 | +1.24(+3.02%) |
Feb 05, 2014 | 41.15 | 41.42 | 40.83 | 41.06 | 11,622,349 | -0.07(-0.18%) |
Feb 04, 2014 | 40.49 | 41.25 | 40.28 | 41.14 | 12,675,103 | +0.86(+2.13%) |