Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.57 | 53.21 | 52.13 | 52.96 | 8,929,812 | +0.05(+0.10%) |
Apr 29, 2014 | 53.18 | 54.17 | 52.90 | 52.91 | 10,126,849 | +0.19(+0.37%) |
Apr 28, 2014 | 52.90 | 53.21 | 52.07 | 52.71 | 9,215,869 | -0.07(-0.13%) |
Apr 25, 2014 | 53.02 | 53.33 | 52.63 | 52.78 | 9,495,885 | -0.53(-0.99%) |
Apr 24, 2014 | 54.36 | 54.56 | 53.00 | 53.31 | 12,295,824 | -1.03(-1.90%) |
Apr 23, 2014 | 53.86 | 54.67 | 53.75 | 54.34 | 16,440,389 | +1.13(+2.11%) |
Apr 22, 2014 | 52.75 | 53.45 | 52.23 | 53.22 | 11,138,777 | +0.39(+0.73%) |
Apr 21, 2014 | 51.67 | 53.64 | 51.61 | 52.83 | 16,664,353 | +1.70(+3.32%) |
Apr 17, 2014 | 51.34 | 51.13 | 51.13 | 51.13 | 13,904,930 | +0.34(+0.66%) |
Apr 16, 2014 | 50.55 | 51.00 | 50.38 | 50.80 | 7,638,338 | +0.45(+0.88%) |
Apr 15, 2014 | 49.95 | 50.41 | 49.44 | 50.35 | 11,207,100 | +0.75(+1.51%) |
Apr 14, 2014 | 48.60 | 49.98 | 48.53 | 49.61 | 8,690,264 | +1.23(+2.55%) |
Apr 11, 2014 | 48.24 | 48.78 | 47.97 | 48.37 | 9,564,655 | -0.25(-0.52%) |
Apr 10, 2014 | 49.49 | 49.72 | 48.46 | 48.62 | 9,785,843 | -0.74(-1.50%) |
Apr 09, 2014 | 49.31 | 49.47 | 48.58 | 49.36 | 7,078,538 | +0.24(+0.48%) |
Apr 08, 2014 | 48.29 | 49.25 | 48.19 | 49.13 | 9,782,535 | +0.97(+2.00%) |
Apr 07, 2014 | 49.66 | 49.76 | 48.16 | 48.16 | 13,341,061 | -1.64(-3.29%) |
Apr 04, 2014 | 50.56 | 50.82 | 49.76 | 49.80 | 10,250,410 | -0.41(-0.82%) |
Apr 03, 2014 | 50.23 | 50.63 | 49.96 | 50.21 | 8,401,614 | -0.11(-0.22%) |
Apr 02, 2014 | 50.00 | 50.46 | 49.84 | 50.32 | 8,124,597 | +0.25(+0.50%) |
Apr 01, 2014 | 49.28 | 50.08 | 49.28 | 50.07 | 9,490,569 | +0.62(+1.26%) |
Mar 31, 2014 | 50.30 | 50.37 | 49.35 | 49.45 | 8,821,960 | -0.48(-0.96%) |
Mar 28, 2014 | 49.02 | 49.96 | 48.70 | 49.93 | 7,272,993 | +1.15(+2.36%) |
Mar 27, 2014 | 49.13 | 49.62 | 48.16 | 48.77 | 12,460,460 | -0.24(-0.48%) |
Mar 26, 2014 | 49.70 | 50.12 | 48.96 | 49.01 | 7,437,958 | -0.65(-1.30%) |
Mar 25, 2014 | 48.98 | 49.86 | 48.85 | 49.66 | 8,803,077 | +1.14(+2.35%) |
Mar 24, 2014 | 48.93 | 49.29 | 48.26 | 48.51 | 7,340,120 | -0.24(-0.48%) |
Mar 21, 2014 | 48.61 | 49.51 | 48.36 | 48.75 | 14,247,775 | +0.59(+1.22%) |
Mar 20, 2014 | 47.50 | 48.25 | 47.31 | 48.16 | 6,498,906 | +0.49(+1.02%) |
Mar 19, 2014 | 47.65 | 48.00 | 47.31 | 47.67 | 7,215,694 | -0.10(-0.21%) |
Mar 18, 2014 | 47.67 | 47.94 | 47.41 | 47.78 | 6,595,566 | +0.24(+0.49%) |
Mar 17, 2014 | 46.57 | 47.60 | 46.57 | 47.54 | 7,277,366 | +1.20(+2.59%) |
Mar 14, 2014 | 46.37 | 46.63 | 46.20 | 46.34 | 9,429,430 | -0.05(-0.11%) |
Mar 13, 2014 | 46.60 | 46.84 | 45.82 | 46.39 | 10,466,579 | -0.12(-0.25%) |
Mar 12, 2014 | 46.39 | 46.60 | 45.83 | 46.51 | 10,049,075 | -0.28(-0.59%) |
Mar 11, 2014 | 47.52 | 47.88 | 46.54 | 46.78 | 11,975,891 | -0.63(-1.33%) |
Mar 10, 2014 | 47.00 | 47.44 | 46.82 | 47.41 | 7,151,755 | +0.23(+0.48%) |
Mar 07, 2014 | 47.96 | 47.96 | 46.89 | 47.19 | 10,506,393 | -0.60(-1.27%) |
Mar 06, 2014 | 47.26 | 48.05 | 47.20 | 47.79 | 6,895,177 | +0.61(+1.30%) |
Mar 05, 2014 | 47.74 | 48.15 | 47.07 | 47.18 | 8,950,143 | -0.60(-1.25%) |
Mar 04, 2014 | 47.88 | 48.07 | 47.64 | 47.78 | 7,880,082 | +0.44(+0.92%) |
Mar 03, 2014 | 47.26 | 47.97 | 47.06 | 47.34 | 10,514,179 | -0.39(-0.83%) |
Feb 28, 2014 | 46.85 | 48.09 | 46.61 | 47.73 | 12,210,086 | +1.10(+2.35%) |
Feb 27, 2014 | 46.16 | 46.68 | 45.93 | 46.64 | 8,236,739 | +0.44(+0.96%) |
Feb 26, 2014 | 46.55 | 46.85 | 46.15 | 46.19 | 7,371,159 | -0.35(-0.76%) |
Feb 25, 2014 | 46.92 | 46.95 | 45.89 | 46.54 | 13,206,600 | -0.66(-1.40%) |
Feb 24, 2014 | 46.97 | 47.74 | 46.31 | 47.21 | 11,322,201 | +0.90(+1.93%) |
Feb 21, 2014 | 46.52 | 46.86 | 46.27 | 46.31 | 10,491,556 | -0.07(-0.14%) |
Feb 20, 2014 | 45.67 | 46.51 | 45.60 | 46.38 | 10,458,332 | +0.71(+1.56%) |
Feb 19, 2014 | 45.15 | 46.04 | 45.11 | 45.67 | 9,450,605 | +0.33(+0.74%) |
Feb 18, 2014 | 44.94 | 45.47 | 44.80 | 45.33 | 10,168,009 | +0.47(+1.05%) |
Feb 14, 2014 | 44.74 | 44.86 | 44.86 | 44.86 | 8,056,386 | +0.09(+0.21%) |
Feb 13, 2014 | 44.13 | 45.25 | 44.07 | 44.77 | 9,709,789 | +0.28(+0.64%) |
Feb 12, 2014 | 45.00 | 45.22 | 44.41 | 44.48 | 13,025,456 | -0.60(-1.34%) |
Feb 11, 2014 | 43.70 | 45.19 | 43.65 | 45.09 | 14,296,146 | +1.65(+3.80%) |
Feb 10, 2014 | 43.50 | 43.58 | 42.99 | 43.44 | 9,668,744 | -0.08(-0.19%) |
Feb 07, 2014 | 42.78 | 43.66 | 42.69 | 43.52 | 15,632,485 | +1.01(+2.38%) |
Feb 06, 2014 | 41.45 | 42.63 | 41.41 | 42.51 | 15,526,004 | +1.25(+3.02%) |
Feb 05, 2014 | 41.34 | 41.62 | 41.03 | 41.26 | 11,566,428 | -0.08(-0.18%) |
Feb 04, 2014 | 40.69 | 41.45 | 40.47 | 41.34 | 12,614,116 | +0.86(+2.13%) |