Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.58 | 51.07 | 50.27 | 50.93 | 3,861,532 | +0.38(+0.75%) |
Apr 29, 2014 | 50.99 | 51.07 | 50.40 | 50.55 | 3,280,654 | -0.22(-0.43%) |
Apr 28, 2014 | 50.90 | 51.45 | 50.40 | 50.77 | 3,970,031 | -0.06(-0.12%) |
Apr 25, 2014 | 49.90 | 51.13 | 49.63 | 50.83 | 5,951,906 | +0.92(+1.84%) |
Apr 24, 2014 | 50.01 | 50.09 | 49.61 | 49.91 | 3,135,433 | -0.02(-0.04%) |
Apr 23, 2014 | 49.76 | 50.09 | 49.63 | 49.93 | 3,866,956 | +0.22(+0.44%) |
Apr 22, 2014 | 49.65 | 49.98 | 49.40 | 49.71 | 3,012,580 | +0.00(+0.00%) |
Apr 21, 2014 | 49.95 | 50.02 | 49.45 | 49.71 | 1,862,249 | -0.31(-0.61%) |
Apr 17, 2014 | 49.44 | 50.02 | 50.02 | 50.02 | 3,645,287 | +0.50(+1.00%) |
Apr 16, 2014 | 50.05 | 50.20 | 49.44 | 49.53 | 3,376,802 | -0.08(-0.16%) |
Apr 15, 2014 | 49.90 | 50.17 | 49.16 | 49.61 | 3,861,730 | -0.21(-0.42%) |
Apr 14, 2014 | 49.71 | 49.95 | 49.37 | 49.81 | 2,507,414 | +0.42(+0.84%) |
Apr 11, 2014 | 49.68 | 49.94 | 49.12 | 49.40 | 4,908,142 | -0.64(-1.28%) |
Apr 10, 2014 | 50.87 | 51.03 | 50.03 | 50.04 | 6,737,324 | -0.82(-1.61%) |
Apr 09, 2014 | 50.06 | 50.94 | 49.98 | 50.86 | 3,902,409 | +0.82(+1.64%) |
Apr 08, 2014 | 49.91 | 50.17 | 49.53 | 50.04 | 5,596,550 | +0.06(+0.13%) |
Apr 07, 2014 | 50.91 | 51.19 | 49.74 | 49.98 | 5,794,144 | -1.17(-2.29%) |
Apr 04, 2014 | 51.89 | 51.93 | 50.90 | 51.15 | 4,111,436 | -0.57(-1.10%) |
Apr 03, 2014 | 51.42 | 51.91 | 51.42 | 51.72 | 4,156,024 | +0.08(+0.16%) |
Apr 02, 2014 | 50.89 | 51.69 | 50.73 | 51.64 | 4,872,292 | +0.72(+1.42%) |
Apr 01, 2014 | 50.08 | 50.98 | 50.07 | 50.91 | 5,022,086 | +0.85(+1.69%) |
Mar 31, 2014 | 50.24 | 50.43 | 49.74 | 50.07 | 3,891,045 | +0.07(+0.14%) |
Mar 28, 2014 | 50.24 | 50.61 | 49.98 | 49.99 | 5,480,494 | -0.24(-0.48%) |
Mar 27, 2014 | 50.39 | 50.43 | 49.88 | 50.24 | 6,723,431 | +0.07(+0.14%) |
Mar 26, 2014 | 50.13 | 50.57 | 49.77 | 50.17 | 7,681,596 | +0.35(+0.71%) |
Mar 25, 2014 | 51.00 | 51.09 | 49.71 | 49.81 | 12,586,546 | -0.98(-1.94%) |
Mar 24, 2014 | 52.40 | 52.49 | 50.68 | 50.80 | 8,006,041 | -1.57(-3.00%) |
Mar 21, 2014 | 52.39 | 52.56 | 51.96 | 52.37 | 5,832,921 | +0.41(+0.78%) |
Mar 20, 2014 | 52.17 | 52.50 | 51.75 | 51.96 | 9,417,782 | -0.24(-0.47%) |
Mar 19, 2014 | 52.18 | 52.58 | 52.02 | 52.21 | 5,901,105 | -0.05(-0.10%) |
Mar 18, 2014 | 52.10 | 52.45 | 51.93 | 52.26 | 5,422,820 | +0.17(+0.33%) |
Mar 17, 2014 | 51.70 | 52.34 | 51.56 | 52.09 | 7,135,763 | +0.48(+0.93%) |
Mar 14, 2014 | 51.84 | 52.51 | 51.54 | 51.61 | 5,652,955 | -0.42(-0.82%) |
Mar 13, 2014 | 52.36 | 52.75 | 51.52 | 52.03 | 11,347,019 | -1.47(-2.75%) |
Mar 12, 2014 | 53.32 | 53.59 | 52.95 | 53.50 | 4,693,757 | -0.10(-0.19%) |
Mar 11, 2014 | 53.58 | 53.69 | 53.18 | 53.60 | 3,699,815 | +0.00(+0.00%) |
Mar 10, 2014 | 53.59 | 53.72 | 52.94 | 53.60 | 2,900,216 | +0.01(+0.02%) |
Mar 07, 2014 | 53.94 | 54.06 | 53.29 | 53.59 | 3,864,766 | -0.02(-0.03%) |
Mar 06, 2014 | 53.89 | 54.04 | 53.50 | 53.61 | 3,771,129 | -0.27(-0.50%) |
Mar 05, 2014 | 54.08 | 54.15 | 53.33 | 53.88 | 2,259,409 | -0.10(-0.18%) |
Mar 04, 2014 | 54.32 | 54.70 | 53.20 | 53.98 | 5,053,640 | -0.02(-0.03%) |
Mar 03, 2014 | 53.77 | 54.28 | 53.52 | 54.00 | 2,144,896 | -0.05(-0.10%) |
Feb 28, 2014 | 54.00 | 55.21 | 53.54 | 54.06 | 3,884,891 | +0.12(+0.22%) |
Feb 27, 2014 | 53.97 | 54.34 | 53.62 | 53.94 | 2,698,525 | -0.10(-0.18%) |
Feb 26, 2014 | 52.39 | 54.56 | 52.22 | 54.04 | 5,154,742 | +1.68(+3.21%) |
Feb 25, 2014 | 52.22 | 52.69 | 52.13 | 52.36 | 3,532,646 | -0.01(-0.02%) |
Feb 24, 2014 | 51.88 | 52.94 | 51.87 | 52.37 | 3,472,514 | +0.49(+0.94%) |
Feb 21, 2014 | 51.75 | 52.14 | 51.67 | 51.88 | 2,836,898 | +0.35(+0.68%) |
Feb 20, 2014 | 51.57 | 52.08 | 51.20 | 51.53 | 4,428,258 | -0.31(-0.59%) |
Feb 19, 2014 | 51.68 | 52.22 | 51.28 | 51.84 | 4,134,187 | -0.52(-1.00%) |
Feb 18, 2014 | 51.89 | 52.75 | 51.89 | 52.36 | 3,761,790 | +0.69(+1.33%) |
Feb 14, 2014 | 50.64 | 51.67 | 51.67 | 51.67 | 4,035,901 | +1.22(+2.41%) |
Feb 13, 2014 | 50.61 | 50.91 | 50.08 | 50.45 | 4,173,918 | -0.32(-0.64%) |
Feb 12, 2014 | 51.31 | 51.62 | 50.61 | 50.78 | 3,963,925 | -0.39(-0.76%) |
Feb 11, 2014 | 51.05 | 51.70 | 51.05 | 51.17 | 4,161,310 | +0.04(+0.07%) |
Feb 10, 2014 | 51.62 | 52.33 | 50.87 | 51.13 | 3,736,806 | -0.40(-0.77%) |
Feb 07, 2014 | 51.85 | 52.28 | 51.48 | 51.53 | 3,546,205 | -0.13(-0.24%) |
Feb 06, 2014 | 50.76 | 52.02 | 50.69 | 51.65 | 3,313,396 | +0.99(+1.96%) |
Feb 05, 2014 | 50.85 | 51.34 | 50.27 | 50.66 | 4,169,101 | +0.32(+0.63%) |
Feb 04, 2014 | 50.11 | 50.70 | 49.81 | 50.35 | 4,335,916 | +0.25(+0.50%) |