Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.76 | 58.08 | 56.47 | 57.51 | 8,595,113 | +0.95(+1.68%) |
Apr 29, 2014 | 56.09 | 57.54 | 55.80 | 56.56 | 9,787,553 | +0.14(+0.25%) |
Apr 28, 2014 | 57.04 | 57.16 | 55.87 | 56.42 | 5,587,940 | -0.19(-0.34%) |
Apr 25, 2014 | 56.80 | 56.94 | 56.37 | 56.61 | 5,155,307 | -0.27(-0.47%) |
Apr 24, 2014 | 57.21 | 57.32 | 56.45 | 56.88 | 3,695,914 | -0.07(-0.13%) |
Apr 23, 2014 | 57.37 | 57.94 | 56.51 | 56.95 | 5,798,244 | -0.60(-1.04%) |
Apr 22, 2014 | 57.40 | 57.99 | 56.96 | 57.55 | 4,003,112 | +0.64(+1.12%) |
Apr 21, 2014 | 57.65 | 57.65 | 56.64 | 56.91 | 4,022,324 | +0.08(+0.14%) |
Apr 17, 2014 | 56.53 | 56.83 | 56.83 | 56.83 | 5,316,847 | +0.40(+0.71%) |
Apr 16, 2014 | 56.39 | 56.83 | 55.72 | 56.43 | 5,826,513 | +1.18(+2.13%) |
Apr 15, 2014 | 54.56 | 55.33 | 54.17 | 55.25 | 6,065,299 | +0.86(+1.59%) |
Apr 14, 2014 | 54.21 | 54.65 | 53.93 | 54.39 | 4,163,227 | +0.64(+1.19%) |
Apr 11, 2014 | 52.69 | 54.45 | 52.69 | 53.75 | 6,118,704 | -0.17(-0.31%) |
Apr 10, 2014 | 54.87 | 54.87 | 53.79 | 53.92 | 7,260,241 | -0.72(-1.31%) |
Apr 09, 2014 | 53.84 | 54.95 | 53.63 | 54.63 | 4,835,306 | +0.93(+1.72%) |
Apr 08, 2014 | 53.77 | 54.16 | 53.37 | 53.71 | 5,490,721 | -0.05(-0.09%) |
Apr 07, 2014 | 54.75 | 54.97 | 53.37 | 53.75 | 6,349,929 | -1.18(-2.15%) |
Apr 04, 2014 | 56.46 | 56.69 | 54.90 | 54.93 | 5,450,384 | -0.88(-1.58%) |
Apr 03, 2014 | 55.58 | 56.09 | 55.41 | 55.82 | 4,160,410 | +0.12(+0.21%) |
Apr 02, 2014 | 54.83 | 55.73 | 54.67 | 55.70 | 4,074,880 | +0.93(+1.69%) |
Apr 01, 2014 | 55.01 | 55.01 | 54.60 | 54.77 | 5,902,335 | -0.10(-0.19%) |
Mar 31, 2014 | 55.25 | 55.40 | 54.77 | 54.88 | 4,195,037 | +0.35(+0.63%) |
Mar 28, 2014 | 53.85 | 54.77 | 53.80 | 54.53 | 4,044,920 | +0.63(+1.17%) |
Mar 27, 2014 | 55.38 | 55.40 | 53.89 | 53.90 | 7,595,334 | -1.55(-2.80%) |
Mar 26, 2014 | 56.38 | 56.38 | 55.45 | 55.46 | 5,336,968 | -0.43(-0.76%) |
Mar 25, 2014 | 55.72 | 56.45 | 55.70 | 55.88 | 5,860,683 | +0.62(+1.12%) |
Mar 24, 2014 | 55.85 | 56.09 | 54.99 | 55.27 | 5,767,753 | -0.29(-0.52%) |
Mar 21, 2014 | 55.87 | 55.98 | 55.50 | 55.56 | 6,331,214 | -0.14(-0.24%) |
Mar 20, 2014 | 55.26 | 55.72 | 55.07 | 55.69 | 3,639,926 | +0.35(+0.62%) |
Mar 19, 2014 | 56.10 | 56.10 | 54.83 | 55.35 | 5,545,408 | -0.62(-1.10%) |
Mar 18, 2014 | 56.00 | 56.22 | 55.87 | 55.96 | 6,452,048 | +0.06(+0.11%) |
Mar 17, 2014 | 55.27 | 56.16 | 55.23 | 55.90 | 3,705,590 | +1.04(+1.89%) |
Mar 14, 2014 | 54.80 | 55.58 | 54.75 | 54.87 | 5,472,918 | -0.07(-0.12%) |
Mar 13, 2014 | 55.93 | 56.16 | 54.81 | 54.93 | 5,049,343 | -0.70(-1.25%) |
Mar 12, 2014 | 55.46 | 56.04 | 55.19 | 55.63 | 4,585,635 | -0.17(-0.31%) |
Mar 11, 2014 | 56.22 | 56.51 | 55.72 | 55.80 | 4,582,070 | -0.36(-0.65%) |
Mar 10, 2014 | 55.91 | 56.25 | 55.53 | 56.17 | 3,770,139 | +0.08(+0.14%) |
Mar 07, 2014 | 56.34 | 56.50 | 55.72 | 56.09 | 4,342,092 | -0.10(-0.18%) |
Mar 06, 2014 | 55.88 | 56.73 | 55.86 | 56.19 | 6,690,909 | +0.59(+1.07%) |
Mar 05, 2014 | 55.31 | 55.75 | 55.24 | 55.59 | 4,731,190 | +0.26(+0.47%) |
Mar 04, 2014 | 55.30 | 55.41 | 54.83 | 55.33 | 4,871,258 | +0.75(+1.37%) |
Mar 03, 2014 | 53.85 | 54.59 | 53.71 | 54.59 | 3,935,249 | +0.24(+0.44%) |
Feb 28, 2014 | 54.38 | 55.03 | 54.06 | 54.35 | 7,510,578 | +0.13(+0.24%) |
Feb 27, 2014 | 53.61 | 54.25 | 53.33 | 54.22 | 6,083,832 | +0.65(+1.21%) |
Feb 26, 2014 | 52.94 | 53.62 | 52.81 | 53.57 | 5,265,268 | +0.69(+1.30%) |
Feb 25, 2014 | 52.64 | 53.14 | 52.33 | 52.88 | 4,834,601 | +0.20(+0.38%) |
Feb 24, 2014 | 52.50 | 53.37 | 52.49 | 52.68 | 4,858,688 | +0.20(+0.37%) |
Feb 21, 2014 | 52.92 | 53.18 | 52.45 | 52.49 | 5,389,411 | -0.09(-0.17%) |
Feb 20, 2014 | 51.67 | 52.85 | 51.15 | 52.58 | 6,531,738 | +0.93(+1.80%) |
Feb 19, 2014 | 52.09 | 52.76 | 51.55 | 51.65 | 6,363,702 | -0.64(-1.23%) |
Feb 18, 2014 | 52.08 | 52.33 | 51.49 | 52.29 | 5,898,555 | +0.53(+1.02%) |
Feb 14, 2014 | 50.98 | 51.76 | 51.76 | 51.76 | 4,782,753 | +0.67(+1.32%) |
Feb 13, 2014 | 50.17 | 51.33 | 50.17 | 51.09 | 5,393,262 | +0.46(+0.91%) |
Feb 12, 2014 | 50.06 | 50.84 | 50.06 | 50.63 | 5,208,045 | +0.58(+1.15%) |
Feb 11, 2014 | 49.81 | 50.41 | 49.53 | 50.05 | 6,740,829 | +0.44(+0.89%) |
Feb 10, 2014 | 49.46 | 49.82 | 49.26 | 49.61 | 4,928,087 | +0.08(+0.16%) |
Feb 07, 2014 | 48.97 | 49.70 | 48.76 | 49.53 | 5,906,564 | +1.05(+2.16%) |
Feb 06, 2014 | 47.80 | 48.56 | 47.53 | 48.48 | 4,575,670 | +0.93(+1.95%) |
Feb 05, 2014 | 47.41 | 47.77 | 46.77 | 47.56 | 7,830,341 | -0.26(-0.55%) |
Feb 04, 2014 | 47.55 | 48.31 | 47.29 | 47.82 | 5,972,346 | +0.51(+1.08%) |