Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.23 | 47.56 | 47.15 | 47.32 | 12,998,552 | -0.01(-0.03%) |
Apr 29, 2014 | 47.15 | 47.65 | 47.12 | 47.33 | 13,658,969 | +0.29(+0.62%) |
Apr 28, 2014 | 46.59 | 47.16 | 46.47 | 47.04 | 25,952,810 | +0.58(+1.25%) |
Apr 25, 2014 | 46.71 | 47.59 | 46.37 | 46.46 | 40,950,272 | -2.45(-5.00%) |
Apr 24, 2014 | 48.99 | 49.16 | 48.48 | 48.90 | 13,817,420 | +0.14(+0.28%) |
Apr 23, 2014 | 49.11 | 49.11 | 48.57 | 48.77 | 9,433,215 | -0.27(-0.55%) |
Apr 22, 2014 | 48.89 | 49.18 | 48.70 | 49.03 | 10,487,424 | +0.20(+0.40%) |
Apr 21, 2014 | 48.80 | 48.92 | 48.67 | 48.84 | 10,718,444 | +0.28(+0.57%) |
Apr 17, 2014 | 49.12 | 48.56 | 48.56 | 48.56 | 57,226,124 | -0.33(-0.67%) |
Apr 16, 2014 | 48.34 | 48.94 | 47.99 | 48.89 | 16,935,940 | +1.24(+2.60%) |
Apr 15, 2014 | 47.60 | 47.86 | 46.51 | 47.65 | 20,531,760 | +0.71(+1.51%) |
Apr 14, 2014 | 46.66 | 47.16 | 46.24 | 46.94 | 22,397,026 | +1.02(+2.23%) |
Apr 11, 2014 | 46.53 | 46.71 | 45.50 | 45.92 | 32,052,292 | -1.15(-2.44%) |
Apr 10, 2014 | 48.63 | 48.82 | 46.74 | 47.07 | 21,829,262 | -1.40(-2.89%) |
Apr 09, 2014 | 47.78 | 48.52 | 47.32 | 48.47 | 20,491,428 | +1.16(+2.44%) |
Apr 08, 2014 | 47.36 | 48.09 | 47.17 | 47.31 | 23,273,690 | -0.19(-0.40%) |
Apr 07, 2014 | 48.29 | 48.44 | 46.94 | 47.50 | 42,950,712 | -1.00(-2.07%) |
Apr 04, 2014 | 50.34 | 50.37 | 48.05 | 48.50 | 26,210,854 | -1.71(-3.40%) |
Apr 03, 2014 | 50.39 | 50.51 | 49.83 | 50.21 | 15,212,682 | +0.08(+0.16%) |
Apr 02, 2014 | 50.16 | 50.56 | 49.83 | 50.13 | 10,000,843 | -0.01(-0.02%) |
Apr 01, 2014 | 50.69 | 50.95 | 50.10 | 50.14 | 9,731,071 | -0.27(-0.54%) |
Mar 31, 2014 | 49.69 | 50.41 | 49.43 | 50.41 | 12,436,281 | +0.88(+1.78%) |
Mar 28, 2014 | 50.09 | 50.52 | 49.16 | 49.53 | 16,004,221 | -0.86(-1.71%) |
Mar 27, 2014 | 50.18 | 50.48 | 49.75 | 50.39 | 11,220,701 | +0.02(+0.04%) |
Mar 26, 2014 | 51.36 | 51.42 | 50.37 | 50.37 | 11,366,640 | -0.64(-1.25%) |
Mar 25, 2014 | 51.89 | 52.09 | 51.00 | 51.00 | 12,492,831 | -0.55(-1.06%) |
Mar 24, 2014 | 52.64 | 52.83 | 51.17 | 51.55 | 19,512,002 | -0.61(-1.17%) |
Mar 21, 2014 | 52.07 | 54.34 | 51.31 | 52.16 | 40,784,636 | +0.36(+0.70%) |
Mar 20, 2014 | 52.34 | 52.34 | 51.59 | 51.80 | 12,728,454 | -0.47(-0.89%) |
Mar 19, 2014 | 52.92 | 53.03 | 51.84 | 52.27 | 8,414,167 | -0.60(-1.14%) |
Mar 18, 2014 | 52.45 | 52.96 | 52.14 | 52.87 | 8,858,543 | +0.61(+1.18%) |
Mar 17, 2014 | 51.84 | 52.28 | 51.70 | 52.26 | 9,420,279 | +0.70(+1.36%) |
Mar 14, 2014 | 51.52 | 51.83 | 51.04 | 51.56 | 14,662,251 | -0.00(-0.00%) |
Mar 13, 2014 | 52.93 | 53.13 | 51.48 | 51.56 | 12,825,315 | -1.24(-2.35%) |
Mar 12, 2014 | 52.81 | 53.17 | 52.61 | 52.80 | 10,057,055 | -0.25(-0.48%) |
Mar 11, 2014 | 52.77 | 53.34 | 52.46 | 53.05 | 11,842,888 | +0.39(+0.75%) |
Mar 10, 2014 | 52.66 | 52.86 | 52.48 | 52.66 | 7,868,729 | -0.01(-0.03%) |
Mar 07, 2014 | 52.53 | 52.71 | 52.20 | 52.67 | 9,604,329 | +0.40(+0.76%) |
Mar 06, 2014 | 52.25 | 52.79 | 52.15 | 52.28 | 9,762,283 | +0.25(+0.47%) |
Mar 05, 2014 | 52.69 | 52.73 | 51.91 | 52.03 | 12,073,967 | -0.63(-1.19%) |
Mar 04, 2014 | 52.58 | 52.77 | 51.98 | 52.66 | 15,933,840 | +0.95(+1.83%) |
Mar 03, 2014 | 52.13 | 52.32 | 51.28 | 51.71 | 17,579,258 | -1.05(-1.99%) |
Feb 28, 2014 | 52.89 | 53.24 | 51.54 | 52.76 | 14,994,855 | -0.08(-0.15%) |
Feb 27, 2014 | 52.82 | 53.20 | 52.68 | 52.84 | 8,668,122 | +0.04(+0.08%) |
Feb 26, 2014 | 53.06 | 53.22 | 52.60 | 52.80 | 11,147,152 | -0.23(-0.44%) |
Feb 25, 2014 | 52.82 | 53.35 | 52.66 | 53.04 | 12,138,396 | +0.21(+0.41%) |
Feb 24, 2014 | 52.26 | 53.11 | 52.16 | 52.82 | 11,639,316 | +0.66(+1.27%) |
Feb 21, 2014 | 52.25 | 52.47 | 52.07 | 52.16 | 9,782,049 | -0.02(-0.04%) |
Feb 20, 2014 | 52.35 | 52.54 | 51.98 | 52.18 | 9,425,521 | -0.10(-0.19%) |
Feb 19, 2014 | 52.75 | 53.20 | 52.24 | 52.28 | 9,978,731 | -0.51(-0.96%) |
Feb 18, 2014 | 52.89 | 53.36 | 52.69 | 52.79 | 14,372,313 | +0.01(+0.03%) |
Feb 14, 2014 | 52.37 | 52.78 | 52.78 | 52.78 | 54,305,724 | +0.46(+0.87%) |
Feb 13, 2014 | 52.04 | 52.49 | 51.95 | 52.32 | 14,086,996 | -0.03(-0.05%) |
Feb 12, 2014 | 52.18 | 52.52 | 52.05 | 52.35 | 15,683,915 | +0.45(+0.87%) |
Feb 11, 2014 | 51.62 | 52.03 | 51.37 | 51.90 | 10,505,825 | +0.42(+0.81%) |
Feb 10, 2014 | 51.79 | 51.85 | 51.35 | 51.48 | 11,049,302 | -0.29(-0.55%) |
Feb 07, 2014 | 51.40 | 51.82 | 50.99 | 51.77 | 13,473,742 | +0.65(+1.26%) |
Feb 06, 2014 | 50.44 | 51.12 | 50.37 | 51.12 | 13,623,349 | +0.79(+1.58%) |
Feb 05, 2014 | 49.78 | 50.59 | 49.75 | 50.33 | 14,479,839 | +0.25(+0.50%) |
Feb 04, 2014 | 49.99 | 50.39 | 49.34 | 50.08 | 15,972,265 | +0.25(+0.50%) |