Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.07 | 52.15 | 51.67 | 52.04 | 2,878,567 | -0.23(-0.44%) |
Apr 29, 2014 | 51.56 | 52.29 | 51.34 | 52.27 | 3,315,288 | +0.95(+1.85%) |
Apr 28, 2014 | 50.75 | 51.43 | 50.43 | 51.32 | 2,808,461 | +1.01(+2.01%) |
Apr 25, 2014 | 51.35 | 51.45 | 50.23 | 50.31 | 2,349,470 | -1.06(-2.06%) |
Apr 24, 2014 | 52.02 | 52.27 | 51.32 | 51.37 | 2,340,807 | -0.25(-0.49%) |
Apr 23, 2014 | 51.64 | 51.88 | 51.31 | 51.62 | 1,622,600 | +0.07(+0.13%) |
Apr 22, 2014 | 51.40 | 51.90 | 51.12 | 51.55 | 1,893,060 | +0.16(+0.31%) |
Apr 21, 2014 | 50.92 | 51.47 | 50.69 | 51.40 | 1,289,479 | +0.39(+0.76%) |
Apr 17, 2014 | 50.86 | 51.01 | 51.01 | 51.01 | 1,896,370 | +0.08(+0.16%) |
Apr 16, 2014 | 50.81 | 51.12 | 50.26 | 50.93 | 1,829,220 | +0.61(+1.21%) |
Apr 15, 2014 | 50.10 | 50.44 | 49.24 | 50.32 | 3,499,346 | +0.37(+0.73%) |
Apr 14, 2014 | 49.89 | 50.13 | 49.33 | 49.95 | 3,003,050 | +0.43(+0.88%) |
Apr 11, 2014 | 49.94 | 50.30 | 49.08 | 49.52 | 4,516,705 | -0.79(-1.56%) |
Apr 10, 2014 | 52.06 | 52.21 | 50.30 | 50.30 | 3,640,855 | -1.69(-3.25%) |
Apr 09, 2014 | 50.95 | 52.03 | 50.86 | 52.00 | 2,424,285 | +1.33(+2.62%) |
Apr 08, 2014 | 50.85 | 51.08 | 50.12 | 50.67 | 2,625,001 | -0.26(-0.51%) |
Apr 07, 2014 | 51.57 | 51.75 | 50.58 | 50.93 | 2,888,268 | -0.73(-1.42%) |
Apr 04, 2014 | 53.89 | 54.02 | 51.66 | 51.67 | 3,084,103 | -1.72(-3.23%) |
Apr 03, 2014 | 52.63 | 53.50 | 52.51 | 53.39 | 3,293,401 | +0.77(+1.47%) |
Apr 02, 2014 | 52.28 | 52.69 | 52.17 | 52.62 | 3,343,885 | +0.41(+0.79%) |
Apr 01, 2014 | 52.63 | 52.93 | 51.94 | 52.21 | 3,370,449 | -0.19(-0.36%) |
Mar 31, 2014 | 52.58 | 52.88 | 52.19 | 52.39 | 4,408,088 | +0.22(+0.43%) |
Mar 28, 2014 | 51.93 | 52.63 | 51.77 | 52.17 | 1,945,389 | +0.63(+1.22%) |
Mar 27, 2014 | 52.43 | 52.57 | 51.40 | 51.54 | 2,927,566 | -0.88(-1.68%) |
Mar 26, 2014 | 53.27 | 53.48 | 52.40 | 52.42 | 3,433,116 | -0.61(-1.15%) |
Mar 25, 2014 | 52.47 | 53.15 | 52.43 | 53.03 | 3,030,570 | +0.75(+1.43%) |
Mar 24, 2014 | 52.72 | 53.00 | 52.02 | 52.28 | 3,867,823 | -0.07(-0.14%) |
Mar 21, 2014 | 53.93 | 54.35 | 52.26 | 52.36 | 5,520,789 | -1.13(-2.10%) |
Mar 20, 2014 | 53.72 | 53.76 | 53.30 | 53.48 | 2,842,120 | -0.28(-0.53%) |
Mar 19, 2014 | 54.68 | 54.79 | 53.45 | 53.77 | 2,127,734 | -0.98(-1.80%) |
Mar 18, 2014 | 54.26 | 54.77 | 54.20 | 54.75 | 1,756,156 | +0.57(+1.05%) |
Mar 17, 2014 | 54.09 | 54.49 | 53.97 | 54.18 | 1,758,724 | +0.30(+0.55%) |
Mar 14, 2014 | 53.86 | 54.25 | 53.75 | 53.89 | 1,963,534 | -0.14(-0.26%) |
Mar 13, 2014 | 54.34 | 54.60 | 53.94 | 54.03 | 2,663,026 | -0.04(-0.08%) |
Mar 12, 2014 | 53.86 | 54.56 | 53.74 | 54.07 | 1,583,070 | +0.00(+0.00%) |
Mar 11, 2014 | 54.10 | 54.52 | 53.89 | 54.07 | 1,408,745 | +0.05(+0.10%) |
Mar 10, 2014 | 53.84 | 54.14 | 53.45 | 54.02 | 2,285,760 | +0.13(+0.24%) |
Mar 07, 2014 | 54.14 | 54.24 | 53.58 | 53.89 | 2,834,236 | -0.19(-0.36%) |
Mar 06, 2014 | 54.83 | 54.91 | 54.04 | 54.09 | 2,355,384 | -0.48(-0.87%) |
Mar 05, 2014 | 54.48 | 55.46 | 54.43 | 54.56 | 2,813,606 | -0.25(-0.46%) |
Mar 04, 2014 | 53.84 | 54.89 | 53.84 | 54.82 | 2,970,197 | +1.54(+2.88%) |
Mar 03, 2014 | 52.98 | 53.47 | 52.91 | 53.28 | 2,020,253 | -0.04(-0.07%) |
Feb 28, 2014 | 53.71 | 53.84 | 52.89 | 53.32 | 2,414,415 | -0.22(-0.42%) |
Feb 27, 2014 | 53.28 | 53.70 | 52.94 | 53.54 | 2,811,366 | +0.16(+0.31%) |
Feb 26, 2014 | 53.66 | 54.09 | 53.19 | 53.38 | 2,261,392 | -0.29(-0.54%) |
Feb 25, 2014 | 53.42 | 53.99 | 53.30 | 53.67 | 2,655,199 | +0.17(+0.32%) |
Feb 24, 2014 | 53.73 | 54.01 | 53.48 | 53.50 | 2,465,291 | +0.01(+0.03%) |
Feb 21, 2014 | 53.54 | 53.70 | 53.31 | 53.48 | 2,872,043 | +0.18(+0.34%) |
Feb 20, 2014 | 52.91 | 53.53 | 52.61 | 53.30 | 2,305,095 | +0.42(+0.80%) |
Feb 19, 2014 | 52.77 | 53.57 | 52.48 | 52.88 | 3,453,953 | +0.10(+0.20%) |
Feb 18, 2014 | 52.26 | 53.10 | 52.18 | 52.78 | 2,549,369 | +0.40(+0.75%) |
Feb 14, 2014 | 51.99 | 52.38 | 52.38 | 52.38 | 1,994,854 | +0.26(+0.50%) |
Feb 13, 2014 | 51.55 | 52.45 | 51.20 | 52.12 | 2,860,757 | +0.34(+0.65%) |
Feb 12, 2014 | 52.04 | 52.89 | 51.74 | 51.78 | 4,369,515 | -0.07(-0.13%) |
Feb 11, 2014 | 49.68 | 52.10 | 49.61 | 51.85 | 6,749,943 | +2.16(+4.35%) |
Feb 10, 2014 | 50.17 | 50.30 | 49.26 | 49.69 | 5,210,902 | -0.66(-1.30%) |
Feb 07, 2014 | 49.60 | 50.38 | 49.43 | 50.35 | 2,797,687 | +0.95(+1.92%) |
Feb 06, 2014 | 48.87 | 49.62 | 48.64 | 49.40 | 2,896,099 | +0.67(+1.38%) |
Feb 05, 2014 | 48.74 | 49.16 | 48.29 | 48.73 | 3,486,905 | -0.14(-0.29%) |
Feb 04, 2014 | 49.29 | 49.48 | 48.63 | 48.87 | 2,785,694 | -0.15(-0.30%) |