Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.50 | 50.74 | 50.26 | 50.68 | 3,117,355 | +0.10(+0.19%) |
Apr 29, 2014 | 51.02 | 51.08 | 50.27 | 50.59 | 3,425,737 | -0.13(-0.25%) |
Apr 28, 2014 | 51.13 | 51.43 | 50.19 | 50.71 | 4,163,743 | -0.16(-0.32%) |
Apr 25, 2014 | 51.56 | 51.56 | 50.80 | 50.88 | 3,988,442 | -0.79(-1.53%) |
Apr 24, 2014 | 51.89 | 51.99 | 51.57 | 51.67 | 4,700,675 | +0.07(+0.14%) |
Apr 23, 2014 | 50.98 | 51.62 | 50.88 | 51.59 | 5,483,383 | +0.52(+1.02%) |
Apr 22, 2014 | 51.00 | 51.35 | 50.79 | 51.07 | 2,709,596 | +0.08(+0.16%) |
Apr 21, 2014 | 50.78 | 51.17 | 50.68 | 50.99 | 2,442,350 | +0.11(+0.22%) |
Apr 17, 2014 | 50.40 | 50.88 | 50.88 | 50.88 | 5,307,978 | +0.62(+1.23%) |
Apr 16, 2014 | 49.78 | 50.28 | 49.69 | 50.26 | 4,266,602 | +0.79(+1.59%) |
Apr 15, 2014 | 48.55 | 49.54 | 48.43 | 49.47 | 4,781,397 | +0.88(+1.81%) |
Apr 14, 2014 | 49.06 | 49.19 | 48.15 | 48.60 | 4,544,055 | -0.02(-0.05%) |
Apr 11, 2014 | 48.10 | 49.38 | 48.10 | 48.62 | 3,817,454 | -0.48(-0.98%) |
Apr 10, 2014 | 49.84 | 50.03 | 49.02 | 49.10 | 5,070,852 | -0.78(-1.56%) |
Apr 09, 2014 | 49.78 | 49.90 | 49.32 | 49.88 | 3,619,982 | +0.33(+0.66%) |
Apr 08, 2014 | 49.44 | 49.66 | 49.15 | 49.55 | 6,522,801 | +0.13(+0.27%) |
Apr 07, 2014 | 49.96 | 50.07 | 49.41 | 49.42 | 5,000,015 | -0.59(-1.17%) |
Apr 04, 2014 | 50.72 | 50.97 | 49.98 | 50.01 | 4,204,618 | -0.50(-0.99%) |
Apr 03, 2014 | 50.59 | 50.77 | 50.27 | 50.51 | 3,068,726 | +0.07(+0.15%) |
Apr 02, 2014 | 50.05 | 50.56 | 49.97 | 50.43 | 4,067,608 | +0.39(+0.77%) |
Apr 01, 2014 | 49.54 | 50.08 | 49.54 | 50.05 | 3,721,537 | +0.39(+0.78%) |
Mar 31, 2014 | 50.02 | 50.07 | 49.54 | 49.66 | 4,141,935 | +0.03(+0.06%) |
Mar 28, 2014 | 49.41 | 49.93 | 49.21 | 49.63 | 4,229,199 | +0.42(+0.85%) |
Mar 27, 2014 | 48.74 | 49.28 | 48.34 | 49.21 | 5,895,246 | +0.34(+0.70%) |
Mar 26, 2014 | 49.44 | 49.65 | 48.86 | 48.87 | 5,216,628 | -0.45(-0.92%) |
Mar 25, 2014 | 48.86 | 49.34 | 48.83 | 49.32 | 6,650,914 | +0.71(+1.47%) |
Mar 24, 2014 | 48.65 | 48.95 | 48.27 | 48.61 | 5,628,204 | +0.03(+0.06%) |
Mar 21, 2014 | 48.21 | 49.08 | 47.93 | 48.58 | 10,703,804 | +1.31(+2.77%) |
Mar 20, 2014 | 47.22 | 47.40 | 46.97 | 47.27 | 3,775,630 | -0.03(-0.06%) |
Mar 19, 2014 | 47.59 | 47.73 | 46.93 | 47.30 | 5,551,223 | -0.18(-0.38%) |
Mar 18, 2014 | 47.46 | 47.70 | 47.38 | 47.48 | 3,521,125 | +0.16(+0.33%) |
Mar 17, 2014 | 46.82 | 47.46 | 46.82 | 47.32 | 4,258,203 | +0.82(+1.76%) |
Mar 14, 2014 | 46.76 | 46.91 | 46.40 | 46.51 | 5,970,633 | -0.34(-0.73%) |
Mar 13, 2014 | 47.91 | 48.05 | 46.66 | 46.85 | 6,116,563 | -0.73(-1.53%) |
Mar 12, 2014 | 47.60 | 47.66 | 47.35 | 47.58 | 4,079,015 | -0.30(-0.64%) |
Mar 11, 2014 | 48.42 | 48.56 | 47.68 | 47.88 | 2,730,811 | -0.39(-0.80%) |
Mar 10, 2014 | 48.86 | 48.86 | 48.15 | 48.27 | 4,160,060 | -0.50(-1.02%) |
Mar 07, 2014 | 48.58 | 48.97 | 48.55 | 48.77 | 4,305,542 | +0.41(+0.85%) |
Mar 06, 2014 | 48.40 | 48.66 | 48.32 | 48.36 | 3,309,428 | -0.01(-0.02%) |
Mar 05, 2014 | 48.41 | 48.54 | 48.29 | 48.37 | 2,982,898 | -0.04(-0.09%) |
Mar 04, 2014 | 48.65 | 48.75 | 48.16 | 48.41 | 4,306,111 | +0.57(+1.20%) |
Mar 03, 2014 | 48.17 | 48.17 | 47.54 | 47.84 | 3,552,975 | -0.68(-1.39%) |
Feb 28, 2014 | 48.60 | 48.99 | 48.28 | 48.51 | 4,565,318 | +0.01(+0.02%) |
Feb 27, 2014 | 48.48 | 48.87 | 48.29 | 48.51 | 4,158,201 | +0.01(+0.03%) |
Feb 26, 2014 | 48.13 | 48.92 | 48.01 | 48.49 | 5,400,659 | +0.51(+1.05%) |
Feb 25, 2014 | 47.83 | 48.26 | 47.62 | 47.99 | 4,058,890 | +0.17(+0.36%) |
Feb 24, 2014 | 47.49 | 48.24 | 47.15 | 47.81 | 4,783,547 | +0.67(+1.42%) |
Feb 21, 2014 | 47.35 | 47.69 | 47.15 | 47.15 | 3,995,015 | -0.10(-0.22%) |
Feb 20, 2014 | 47.12 | 47.65 | 46.86 | 47.25 | 4,530,058 | +0.22(+0.46%) |
Feb 19, 2014 | 47.29 | 47.77 | 46.97 | 47.03 | 5,233,947 | -0.39(-0.83%) |
Feb 18, 2014 | 47.90 | 47.99 | 47.40 | 47.43 | 6,666,134 | -0.53(-1.10%) |
Feb 14, 2014 | 47.87 | 47.96 | 47.96 | 47.96 | 5,946,135 | -0.02(-0.05%) |
Feb 13, 2014 | 47.99 | 48.10 | 47.54 | 47.98 | 5,653,443 | -0.42(-0.88%) |
Feb 12, 2014 | 48.16 | 48.61 | 48.06 | 48.40 | 4,675,236 | +0.44(+0.91%) |
Feb 11, 2014 | 48.05 | 48.21 | 47.66 | 47.96 | 4,393,923 | -0.03(-0.06%) |
Feb 10, 2014 | 47.95 | 48.00 | 47.62 | 47.99 | 3,538,579 | -0.15(-0.31%) |
Feb 07, 2014 | 47.54 | 48.19 | 47.44 | 48.14 | 3,543,119 | +0.92(+1.95%) |
Feb 06, 2014 | 47.10 | 47.56 | 47.06 | 47.22 | 4,209,090 | +0.13(+0.28%) |
Feb 05, 2014 | 47.10 | 47.35 | 46.73 | 47.08 | 5,340,050 | -0.22(-0.47%) |
Feb 04, 2014 | 46.91 | 48.00 | 45.97 | 47.31 | 7,449,540 | -0.14(-0.30%) |