Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.30 | 53.30 | 52.68 | 52.79 | 9,631,564 | -0.26(-0.50%) |
Apr 29, 2014 | 53.27 | 53.52 | 53.04 | 53.05 | 7,451,583 | +0.02(+0.04%) |
Apr 28, 2014 | 52.96 | 53.16 | 52.62 | 53.03 | 7,293,083 | +0.18(+0.34%) |
Apr 25, 2014 | 52.88 | 52.92 | 52.67 | 52.85 | 6,558,029 | -0.06(-0.12%) |
Apr 24, 2014 | 52.86 | 53.02 | 52.53 | 52.91 | 7,380,741 | +0.33(+0.64%) |
Apr 23, 2014 | 52.68 | 52.95 | 52.53 | 52.58 | 7,427,811 | -0.11(-0.20%) |
Apr 22, 2014 | 53.06 | 53.06 | 52.52 | 52.69 | 7,123,119 | -0.31(-0.58%) |
Apr 21, 2014 | 53.08 | 53.24 | 52.71 | 52.99 | 8,895,648 | -0.12(-0.23%) |
Apr 17, 2014 | 52.26 | 53.11 | 53.11 | 53.11 | 10,178,740 | +0.70(+1.34%) |
Apr 16, 2014 | 52.12 | 52.47 | 51.99 | 52.41 | 10,239,733 | +0.60(+1.15%) |
Apr 15, 2014 | 50.77 | 51.87 | 50.64 | 51.81 | 10,688,951 | +1.02(+2.00%) |
Apr 14, 2014 | 50.88 | 50.88 | 50.14 | 50.80 | 8,772,185 | +0.45(+0.90%) |
Apr 11, 2014 | 49.92 | 50.58 | 49.71 | 50.34 | 11,812,445 | +0.82(+1.66%) |
Apr 10, 2014 | 50.24 | 50.31 | 49.52 | 49.52 | 10,621,198 | -1.30(-2.56%) |
Apr 09, 2014 | 49.80 | 50.83 | 49.77 | 50.82 | 10,572,610 | +1.04(+2.10%) |
Apr 08, 2014 | 49.73 | 49.89 | 49.34 | 49.77 | 8,096,347 | +0.42(+0.85%) |
Apr 07, 2014 | 49.89 | 49.89 | 49.25 | 49.35 | 7,768,795 | -0.53(-1.05%) |
Apr 04, 2014 | 50.31 | 50.43 | 49.75 | 49.88 | 7,771,493 | +0.01(+0.03%) |
Apr 03, 2014 | 50.38 | 50.38 | 49.85 | 49.87 | 7,255,797 | -0.49(-0.97%) |
Apr 02, 2014 | 49.94 | 50.43 | 49.90 | 50.36 | 7,985,603 | +0.41(+0.82%) |
Apr 01, 2014 | 50.06 | 50.20 | 49.82 | 49.94 | 6,979,294 | -0.03(-0.06%) |
Mar 31, 2014 | 50.26 | 50.43 | 49.82 | 49.97 | 7,068,151 | +0.00(+0.00%) |
Mar 28, 2014 | 49.32 | 50.01 | 49.13 | 49.97 | 8,113,181 | +0.75(+1.53%) |
Mar 27, 2014 | 48.74 | 49.45 | 48.74 | 49.22 | 8,474,970 | +0.49(+1.01%) |
Mar 26, 2014 | 48.81 | 49.15 | 48.65 | 48.73 | 8,041,464 | +0.15(+0.31%) |
Mar 25, 2014 | 48.26 | 48.64 | 48.08 | 48.58 | 8,427,750 | +0.59(+1.23%) |
Mar 24, 2014 | 48.08 | 48.35 | 47.88 | 47.99 | 7,517,310 | +0.06(+0.12%) |
Mar 21, 2014 | 48.63 | 48.64 | 47.93 | 47.93 | 12,803,183 | -0.30(-0.62%) |
Mar 20, 2014 | 47.88 | 48.30 | 47.67 | 48.23 | 5,584,141 | +0.28(+0.59%) |
Mar 19, 2014 | 48.57 | 48.59 | 47.61 | 47.95 | 6,085,208 | -0.43(-0.88%) |
Mar 18, 2014 | 47.89 | 48.39 | 47.84 | 48.37 | 7,946,089 | +0.58(+1.20%) |
Mar 17, 2014 | 47.41 | 47.80 | 47.34 | 47.80 | 6,563,340 | +0.49(+1.04%) |
Mar 14, 2014 | 46.95 | 47.39 | 46.91 | 47.31 | 6,543,837 | +0.20(+0.42%) |
Mar 13, 2014 | 47.44 | 47.48 | 46.95 | 47.11 | 6,379,181 | -0.16(-0.33%) |
Mar 12, 2014 | 47.00 | 47.42 | 46.89 | 47.27 | 5,821,512 | +0.01(+0.02%) |
Mar 11, 2014 | 47.59 | 47.87 | 47.08 | 47.26 | 6,216,096 | -0.26(-0.54%) |
Mar 10, 2014 | 47.17 | 47.55 | 46.95 | 47.51 | 5,224,202 | +0.27(+0.57%) |
Mar 07, 2014 | 47.34 | 47.59 | 47.10 | 47.24 | 6,952,501 | +0.09(+0.18%) |
Mar 06, 2014 | 47.31 | 47.36 | 47.10 | 47.16 | 5,624,430 | +0.06(+0.14%) |
Mar 05, 2014 | 47.29 | 47.59 | 47.06 | 47.10 | 6,533,929 | -0.14(-0.30%) |
Mar 04, 2014 | 47.45 | 47.51 | 47.13 | 47.24 | 6,907,239 | +0.13(+0.29%) |
Mar 03, 2014 | 47.14 | 47.74 | 46.87 | 47.10 | 8,753,487 | -0.13(-0.29%) |
Feb 28, 2014 | 47.09 | 47.51 | 46.61 | 47.24 | 8,818,139 | +0.18(+0.38%) |
Feb 27, 2014 | 46.88 | 47.06 | 46.41 | 47.06 | 7,022,758 | +0.09(+0.18%) |
Feb 26, 2014 | 47.33 | 47.45 | 46.76 | 46.98 | 7,263,296 | -0.28(-0.59%) |
Feb 25, 2014 | 47.10 | 47.49 | 46.98 | 47.25 | 8,313,090 | +0.07(+0.15%) |
Feb 24, 2014 | 46.26 | 47.44 | 45.95 | 47.18 | 11,338,755 | +1.24(+2.69%) |
Feb 21, 2014 | 46.17 | 46.19 | 45.91 | 45.95 | 9,258,062 | -0.17(-0.37%) |
Feb 20, 2014 | 46.16 | 46.31 | 46.08 | 46.12 | 8,598,448 | -0.06(-0.12%) |
Feb 19, 2014 | 46.36 | 46.88 | 46.17 | 46.17 | 8,650,057 | -0.26(-0.57%) |
Feb 18, 2014 | 46.58 | 46.69 | 46.31 | 46.44 | 6,865,774 | -0.11(-0.24%) |
Feb 14, 2014 | 45.93 | 46.55 | 46.55 | 46.55 | 6,471,237 | +0.58(+1.27%) |
Feb 13, 2014 | 45.77 | 46.25 | 45.63 | 45.97 | 8,227,205 | +0.13(+0.28%) |
Feb 12, 2014 | 46.83 | 46.94 | 45.75 | 45.84 | 9,906,644 | -0.25(-0.53%) |
Feb 11, 2014 | 45.44 | 46.18 | 45.40 | 46.08 | 8,185,542 | +0.70(+1.53%) |
Feb 10, 2014 | 45.66 | 45.66 | 45.07 | 45.39 | 8,330,378 | -0.27(-0.60%) |
Feb 07, 2014 | 45.54 | 45.68 | 45.10 | 45.66 | 7,624,237 | +0.47(+1.04%) |
Feb 06, 2014 | 44.76 | 45.26 | 44.60 | 45.19 | 7,842,415 | +0.59(+1.32%) |
Feb 05, 2014 | 44.76 | 44.85 | 44.10 | 44.60 | 9,288,618 | -0.18(-0.39%) |
Feb 04, 2014 | 45.00 | 45.04 | 44.59 | 44.78 | 9,310,054 | -0.11(-0.23%) |