Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 55.02 | 55.78 | 54.55 | 55.69 | 2,946,484 | +0.29(+0.53%) |
Apr 29, 2014 | 54.90 | 55.59 | 54.83 | 55.40 | 2,289,917 | +0.88(+1.61%) |
Apr 28, 2014 | 54.54 | 54.59 | 53.53 | 54.52 | 2,606,413 | +0.74(+1.38%) |
Apr 25, 2014 | 55.18 | 55.18 | 53.65 | 53.78 | 2,476,758 | -1.49(-2.70%) |
Apr 24, 2014 | 56.02 | 56.96 | 55.09 | 55.27 | 4,482,871 | +1.32(+2.45%) |
Apr 23, 2014 | 53.66 | 54.32 | 53.66 | 53.95 | 2,695,917 | +0.29(+0.53%) |
Apr 22, 2014 | 54.16 | 54.30 | 53.61 | 53.66 | 2,472,699 | -0.29(-0.54%) |
Apr 21, 2014 | 53.43 | 54.03 | 52.93 | 53.95 | 3,313,531 | +0.44(+0.83%) |
Apr 17, 2014 | 52.79 | 53.51 | 53.51 | 53.51 | 3,553,193 | +0.59(+1.11%) |
Apr 16, 2014 | 53.08 | 53.09 | 52.22 | 52.92 | 2,412,885 | +0.36(+0.68%) |
Apr 15, 2014 | 52.33 | 52.68 | 51.73 | 52.56 | 2,055,369 | +0.39(+0.75%) |
Apr 14, 2014 | 52.19 | 52.70 | 51.82 | 52.17 | 1,691,182 | +0.04(+0.07%) |
Apr 11, 2014 | 52.29 | 52.81 | 51.77 | 52.13 | 2,383,602 | -0.25(-0.47%) |
Apr 10, 2014 | 53.42 | 53.60 | 52.22 | 52.38 | 3,480,467 | -1.19(-2.22%) |
Apr 09, 2014 | 52.55 | 53.62 | 52.38 | 53.57 | 4,139,443 | +1.02(+1.94%) |
Apr 08, 2014 | 51.70 | 52.59 | 51.15 | 52.55 | 4,588,185 | +0.73(+1.41%) |
Apr 07, 2014 | 52.40 | 53.15 | 51.02 | 51.82 | 4,992,002 | -0.91(-1.73%) |
Apr 04, 2014 | 53.12 | 53.14 | 52.28 | 52.73 | 3,718,458 | +0.03(+0.05%) |
Apr 03, 2014 | 52.01 | 52.84 | 51.63 | 52.70 | 4,588,566 | +0.95(+1.84%) |
Apr 02, 2014 | 50.56 | 51.79 | 50.34 | 51.75 | 3,821,942 | +1.35(+2.68%) |
Apr 01, 2014 | 49.41 | 50.42 | 48.94 | 50.41 | 2,384,467 | +0.86(+1.73%) |
Mar 31, 2014 | 50.48 | 50.56 | 49.43 | 49.55 | 2,362,625 | -0.80(-1.58%) |
Mar 28, 2014 | 49.92 | 50.35 | 49.26 | 50.34 | 2,977,753 | +0.86(+1.75%) |
Mar 27, 2014 | 48.69 | 49.76 | 48.21 | 49.48 | 4,709,177 | +0.79(+1.63%) |
Mar 26, 2014 | 50.92 | 50.98 | 48.65 | 48.69 | 7,488,257 | -1.94(-3.83%) |
Mar 25, 2014 | 52.61 | 52.80 | 50.55 | 50.62 | 5,065,469 | -1.74(-3.32%) |
Mar 24, 2014 | 52.98 | 53.30 | 52.30 | 52.36 | 1,581,982 | -0.41(-0.78%) |
Mar 21, 2014 | 53.21 | 53.21 | 52.36 | 52.78 | 3,583,626 | -0.06(-0.11%) |
Mar 20, 2014 | 52.48 | 52.99 | 52.21 | 52.83 | 1,885,202 | +0.13(+0.25%) |
Mar 19, 2014 | 53.22 | 53.41 | 52.28 | 52.70 | 1,844,444 | -0.59(-1.11%) |
Mar 18, 2014 | 52.65 | 53.51 | 52.44 | 53.29 | 1,753,382 | +0.66(+1.25%) |
Mar 17, 2014 | 52.55 | 52.82 | 52.14 | 52.63 | 2,096,323 | +0.34(+0.64%) |
Mar 14, 2014 | 51.63 | 52.33 | 51.44 | 52.30 | 1,762,338 | +0.71(+1.38%) |
Mar 13, 2014 | 51.48 | 51.96 | 51.20 | 51.59 | 1,861,953 | +0.10(+0.20%) |
Mar 12, 2014 | 50.88 | 51.59 | 50.70 | 51.48 | 1,665,058 | +0.05(+0.10%) |
Mar 11, 2014 | 51.92 | 52.29 | 51.21 | 51.43 | 1,629,348 | -0.58(-1.12%) |
Mar 10, 2014 | 51.45 | 52.03 | 51.08 | 52.01 | 1,730,963 | +0.59(+1.14%) |
Mar 07, 2014 | 51.31 | 51.44 | 51.11 | 51.43 | 3,240,081 | +0.24(+0.47%) |
Mar 06, 2014 | 51.39 | 51.50 | 50.57 | 51.19 | 2,566,454 | -0.11(-0.22%) |
Mar 05, 2014 | 52.16 | 52.18 | 51.12 | 51.30 | 2,721,736 | -0.80(-1.54%) |
Mar 04, 2014 | 51.97 | 52.26 | 51.34 | 52.10 | 1,806,955 | +0.64(+1.24%) |
Mar 03, 2014 | 51.84 | 52.53 | 51.23 | 51.46 | 2,285,512 | -0.80(-1.53%) |
Feb 28, 2014 | 51.78 | 52.46 | 51.74 | 52.27 | 2,403,784 | +0.58(+1.12%) |
Feb 27, 2014 | 51.01 | 51.74 | 50.98 | 51.69 | 2,479,126 | +0.55(+1.08%) |
Feb 26, 2014 | 51.42 | 51.79 | 50.44 | 51.14 | 2,994,696 | -0.60(-1.16%) |
Feb 25, 2014 | 51.91 | 52.20 | 51.38 | 51.73 | 3,017,041 | -0.28(-0.53%) |
Feb 24, 2014 | 51.67 | 52.27 | 51.51 | 52.01 | 3,373,907 | +0.50(+0.97%) |
Feb 21, 2014 | 51.15 | 51.71 | 50.88 | 51.51 | 2,795,453 | +0.40(+0.78%) |
Feb 20, 2014 | 51.09 | 51.32 | 50.52 | 51.11 | 4,593,747 | +0.01(+0.02%) |
Feb 19, 2014 | 51.01 | 52.09 | 50.92 | 51.10 | 3,513,866 | -0.11(-0.22%) |
Feb 18, 2014 | 49.95 | 51.23 | 49.95 | 51.21 | 4,044,261 | +1.31(+2.62%) |
Feb 14, 2014 | 49.15 | 49.90 | 49.90 | 49.90 | 3,348,867 | +1.04(+2.12%) |
Feb 13, 2014 | 47.88 | 49.73 | 47.52 | 48.87 | 6,493,892 | +0.19(+0.39%) |
Feb 12, 2014 | 49.09 | 49.82 | 48.58 | 48.68 | 4,047,635 | -0.23(-0.48%) |
Feb 11, 2014 | 48.48 | 48.97 | 48.28 | 48.91 | 2,749,744 | +0.66(+1.38%) |
Feb 10, 2014 | 47.92 | 48.34 | 47.20 | 48.25 | 3,432,253 | +0.09(+0.19%) |
Feb 07, 2014 | 48.16 | 48.62 | 47.17 | 48.16 | 3,298,789 | +0.02(+0.04%) |
Feb 06, 2014 | 48.33 | 48.55 | 47.70 | 48.14 | 3,390,562 | +0.05(+0.11%) |
Feb 05, 2014 | 48.87 | 48.98 | 47.31 | 48.09 | 6,394,790 | -0.78(-1.59%) |
Feb 04, 2014 | 47.42 | 49.30 | 47.33 | 48.86 | 4,916,035 | +1.79(+3.80%) |