Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.37 | 50.72 | 50.24 | 50.62 | 8,383,321 | +0.14(+0.28%) |
Apr 29, 2014 | 50.36 | 50.86 | 50.29 | 50.48 | 7,574,675 | +0.12(+0.25%) |
Apr 28, 2014 | 50.12 | 50.74 | 50.05 | 50.36 | 12,075,966 | +0.52(+1.03%) |
Apr 25, 2014 | 49.42 | 49.89 | 49.42 | 49.84 | 7,383,486 | +0.37(+0.74%) |
Apr 24, 2014 | 49.30 | 49.78 | 49.19 | 49.47 | 6,238,348 | +0.08(+0.17%) |
Apr 23, 2014 | 49.47 | 49.74 | 49.33 | 49.39 | 6,320,913 | -0.11(-0.23%) |
Apr 22, 2014 | 49.39 | 49.71 | 49.16 | 49.50 | 6,233,604 | +0.02(+0.05%) |
Apr 21, 2014 | 49.17 | 49.54 | 48.89 | 49.48 | 6,252,109 | +0.21(+0.42%) |
Apr 17, 2014 | 49.55 | 49.27 | 49.27 | 49.27 | 13,261,932 | -0.97(-1.93%) |
Apr 16, 2014 | 50.22 | 50.26 | 49.83 | 50.24 | 8,848,653 | +0.24(+0.49%) |
Apr 15, 2014 | 49.83 | 50.06 | 49.51 | 50.00 | 8,222,087 | +0.12(+0.25%) |
Apr 14, 2014 | 49.57 | 50.05 | 49.40 | 49.88 | 8,316,486 | +0.61(+1.24%) |
Apr 11, 2014 | 49.40 | 49.77 | 49.07 | 49.27 | 9,388,164 | -0.23(-0.46%) |
Apr 10, 2014 | 49.82 | 50.35 | 49.40 | 49.49 | 10,759,881 | -0.21(-0.43%) |
Apr 09, 2014 | 49.75 | 49.79 | 49.34 | 49.70 | 6,480,672 | +0.04(+0.07%) |
Apr 08, 2014 | 49.16 | 49.92 | 49.16 | 49.67 | 9,356,597 | +0.55(+1.12%) |
Apr 07, 2014 | 49.04 | 49.37 | 49.02 | 49.12 | 8,825,769 | +0.05(+0.10%) |
Apr 04, 2014 | 49.14 | 49.27 | 48.90 | 49.07 | 9,636,581 | +0.31(+0.64%) |
Apr 03, 2014 | 48.90 | 48.99 | 48.59 | 48.76 | 6,145,274 | -0.11(-0.22%) |
Apr 02, 2014 | 48.78 | 48.89 | 48.68 | 48.86 | 7,197,386 | +0.15(+0.30%) |
Apr 01, 2014 | 48.44 | 48.79 | 48.41 | 48.71 | 8,871,721 | +0.20(+0.42%) |
Mar 31, 2014 | 48.13 | 48.56 | 48.02 | 48.51 | 10,587,568 | +0.50(+1.05%) |
Mar 28, 2014 | 47.53 | 48.01 | 47.49 | 48.01 | 6,929,298 | +0.56(+1.19%) |
Mar 27, 2014 | 47.55 | 47.66 | 47.36 | 47.45 | 7,825,325 | -0.21(-0.44%) |
Mar 26, 2014 | 47.51 | 48.02 | 47.51 | 47.65 | 8,174,575 | +0.13(+0.27%) |
Mar 25, 2014 | 47.22 | 47.62 | 47.21 | 47.52 | 7,982,348 | +0.43(+0.91%) |
Mar 24, 2014 | 47.51 | 47.55 | 47.03 | 47.10 | 9,010,329 | -0.34(-0.72%) |
Mar 21, 2014 | 47.49 | 47.70 | 47.17 | 47.44 | 18,559,058 | +0.33(+0.71%) |
Mar 20, 2014 | 46.63 | 47.12 | 46.53 | 47.10 | 7,516,881 | +0.45(+0.97%) |
Mar 19, 2014 | 47.13 | 47.55 | 46.51 | 46.65 | 8,460,877 | -0.47(-1.01%) |
Mar 18, 2014 | 47.01 | 47.38 | 46.93 | 47.13 | 6,276,819 | +0.11(+0.24%) |
Mar 17, 2014 | 46.86 | 47.25 | 46.85 | 47.01 | 7,596,395 | +0.23(+0.49%) |
Mar 14, 2014 | 46.41 | 47.13 | 46.37 | 46.79 | 8,221,278 | +0.39(+0.83%) |
Mar 13, 2014 | 46.51 | 46.79 | 46.30 | 46.40 | 7,317,682 | +0.04(+0.08%) |
Mar 12, 2014 | 46.35 | 46.53 | 46.14 | 46.36 | 7,451,595 | -0.20(-0.44%) |
Mar 11, 2014 | 47.21 | 47.35 | 46.35 | 46.57 | 9,068,930 | -0.53(-1.13%) |
Mar 10, 2014 | 47.04 | 47.18 | 46.87 | 47.10 | 7,805,877 | +0.05(+0.11%) |
Mar 07, 2014 | 47.45 | 47.46 | 46.39 | 47.05 | 9,194,459 | -0.33(-0.70%) |
Mar 06, 2014 | 47.55 | 47.73 | 47.32 | 47.38 | 8,781,821 | -0.09(-0.20%) |
Mar 05, 2014 | 47.95 | 47.95 | 47.30 | 47.48 | 6,497,213 | -0.30(-0.63%) |
Mar 04, 2014 | 47.44 | 47.94 | 47.43 | 47.78 | 9,554,668 | +0.66(+1.40%) |
Mar 03, 2014 | 47.00 | 47.42 | 46.72 | 47.11 | 9,030,657 | -0.27(-0.57%) |
Feb 28, 2014 | 47.53 | 47.79 | 47.15 | 47.38 | 7,801,719 | +0.08(+0.16%) |
Feb 27, 2014 | 46.56 | 47.52 | 46.47 | 47.31 | 10,198,700 | +0.75(+1.61%) |
Feb 26, 2014 | 46.88 | 46.90 | 46.22 | 46.56 | 9,012,765 | -0.25(-0.54%) |
Feb 25, 2014 | 46.50 | 46.90 | 46.46 | 46.81 | 9,263,183 | +0.45(+0.96%) |
Feb 24, 2014 | 46.08 | 46.64 | 46.01 | 46.36 | 8,603,404 | +0.12(+0.25%) |
Feb 21, 2014 | 46.64 | 46.82 | 46.21 | 46.25 | 9,271,212 | -0.43(-0.93%) |
Feb 20, 2014 | 46.63 | 46.94 | 46.41 | 46.68 | 7,756,053 | +0.06(+0.14%) |
Feb 19, 2014 | 46.72 | 46.96 | 46.56 | 46.62 | 7,632,136 | -0.24(-0.51%) |
Feb 18, 2014 | 46.97 | 47.40 | 46.85 | 46.86 | 10,224,171 | -0.22(-0.47%) |
Feb 14, 2014 | 46.45 | 47.08 | 47.08 | 47.08 | 11,340,523 | +0.67(+1.45%) |
Feb 13, 2014 | 45.83 | 46.45 | 45.42 | 46.41 | 7,846,317 | +0.47(+1.02%) |
Feb 12, 2014 | 46.64 | 46.65 | 45.86 | 45.94 | 8,809,915 | -0.60(-1.28%) |
Feb 11, 2014 | 46.04 | 46.56 | 45.69 | 46.53 | 10,237,664 | +0.38(+0.82%) |
Feb 10, 2014 | 46.82 | 46.91 | 45.94 | 46.15 | 11,143,388 | -0.84(-1.79%) |
Feb 07, 2014 | 45.87 | 47.02 | 45.78 | 47.00 | 14,792,855 | +1.25(+2.74%) |
Feb 06, 2014 | 45.02 | 46.14 | 44.89 | 45.74 | 14,344,077 | +0.71(+1.57%) |
Feb 05, 2014 | 44.84 | 45.14 | 44.54 | 45.04 | 12,016,392 | +0.01(+0.03%) |
Feb 04, 2014 | 44.42 | 45.23 | 44.26 | 45.02 | 13,519,653 | +0.87(+1.98%) |