Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.39 | 53.29 | 51.65 | 53.07 | 1,971,603 | +0.59(+1.12%) |
Apr 29, 2014 | 51.35 | 52.55 | 50.52 | 52.48 | 3,595,116 | +1.34(+2.62%) |
Apr 28, 2014 | 52.57 | 52.75 | 50.57 | 51.14 | 3,285,936 | -0.89(-1.71%) |
Apr 25, 2014 | 53.09 | 53.30 | 51.67 | 52.03 | 2,197,159 | -1.32(-2.47%) |
Apr 24, 2014 | 54.51 | 54.70 | 52.54 | 53.35 | 1,752,274 | -0.42(-0.78%) |
Apr 23, 2014 | 54.67 | 55.10 | 53.31 | 53.77 | 2,452,936 | -0.94(-1.72%) |
Apr 22, 2014 | 54.44 | 55.44 | 54.19 | 54.71 | 1,474,335 | +0.29(+0.53%) |
Apr 21, 2014 | 54.56 | 54.78 | 53.84 | 54.42 | 989,518 | +0.12(+0.22%) |
Apr 17, 2014 | 54.33 | 54.30 | 54.30 | 54.30 | 1,367,300 | -0.22(-0.40%) |
Apr 16, 2014 | 53.81 | 54.55 | 53.28 | 54.52 | 1,882,437 | +0.95(+1.77%) |
Apr 15, 2014 | 52.96 | 53.85 | 51.67 | 53.57 | 2,375,023 | +0.61(+1.15%) |
Apr 14, 2014 | 53.10 | 54.13 | 52.41 | 52.96 | 2,104,907 | +0.35(+0.67%) |
Apr 11, 2014 | 52.34 | 53.40 | 51.79 | 52.61 | 3,544,453 | -0.27(-0.51%) |
Apr 10, 2014 | 55.38 | 55.49 | 52.82 | 52.88 | 3,098,159 | -2.30(-4.17%) |
Apr 09, 2014 | 54.75 | 55.22 | 54.45 | 55.18 | 2,469,532 | +0.73(+1.34%) |
Apr 08, 2014 | 54.00 | 54.76 | 53.55 | 54.45 | 2,253,315 | +0.61(+1.13%) |
Apr 07, 2014 | 54.12 | 54.60 | 53.11 | 53.84 | 3,426,688 | -0.51(-0.94%) |
Apr 04, 2014 | 57.10 | 57.10 | 53.47 | 54.35 | 4,903,923 | -2.09(-3.70%) |
Apr 03, 2014 | 58.25 | 58.35 | 56.23 | 56.44 | 2,933,747 | -1.74(-2.99%) |
Apr 02, 2014 | 59.62 | 59.76 | 58.10 | 58.18 | 2,431,360 | -1.44(-2.42%) |
Apr 01, 2014 | 58.76 | 59.71 | 58.59 | 59.62 | 1,579,559 | +1.41(+2.42%) |
Mar 31, 2014 | 58.55 | 59.13 | 58.12 | 58.21 | 1,726,241 | -0.03(-0.05%) |
Mar 28, 2014 | 58.44 | 59.23 | 57.84 | 58.24 | 1,446,109 | +0.13(+0.22%) |
Mar 27, 2014 | 57.50 | 58.63 | 56.52 | 58.11 | 2,621,848 | +0.36(+0.62%) |
Mar 26, 2014 | 58.65 | 58.92 | 57.21 | 57.75 | 2,674,220 | -0.11(-0.19%) |
Mar 25, 2014 | 60.10 | 60.53 | 56.80 | 57.86 | 4,484,845 | -1.72(-2.89%) |
Mar 24, 2014 | 60.95 | 61.16 | 58.55 | 59.58 | 2,977,281 | -1.14(-1.88%) |
Mar 21, 2014 | 62.68 | 62.74 | 60.47 | 60.72 | 3,392,576 | -1.24(-2.00%) |
Mar 20, 2014 | 59.70 | 62.92 | 59.70 | 61.96 | 4,058,710 | +1.85(+3.08%) |
Mar 19, 2014 | 60.54 | 60.88 | 59.89 | 60.11 | 1,910,478 | -0.50(-0.82%) |
Mar 18, 2014 | 59.84 | 60.90 | 59.69 | 60.61 | 1,740,249 | +0.81(+1.35%) |
Mar 17, 2014 | 59.96 | 60.71 | 59.48 | 59.80 | 1,272,316 | +0.27(+0.45%) |
Mar 14, 2014 | 58.74 | 59.93 | 58.54 | 59.53 | 1,439,354 | +0.50(+0.85%) |
Mar 13, 2014 | 60.64 | 60.95 | 58.67 | 59.03 | 1,473,059 | -1.41(-2.33%) |
Mar 12, 2014 | 59.63 | 60.48 | 59.00 | 60.44 | 1,784,864 | +0.21(+0.35%) |
Mar 11, 2014 | 59.71 | 60.93 | 58.88 | 60.23 | 2,873,524 | +0.84(+1.41%) |
Mar 10, 2014 | 61.19 | 61.19 | 59.08 | 59.39 | 3,221,985 | -1.61(-2.64%) |
Mar 07, 2014 | 61.83 | 62.01 | 60.75 | 61.00 | 1,762,832 | -0.37(-0.60%) |
Mar 06, 2014 | 61.79 | 62.14 | 61.19 | 61.37 | 2,074,769 | -0.14(-0.23%) |
Mar 05, 2014 | 62.67 | 62.79 | 61.49 | 61.51 | 2,022,420 | -1.13(-1.80%) |
Mar 04, 2014 | 61.95 | 62.65 | 61.77 | 62.64 | 1,895,633 | +1.38(+2.25%) |
Mar 03, 2014 | 60.49 | 61.39 | 60.01 | 61.26 | 2,165,592 | +0.13(+0.21%) |
Feb 28, 2014 | 62.93 | 63.15 | 60.92 | 61.13 | 2,614,304 | -1.61(-2.57%) |
Feb 27, 2014 | 61.80 | 62.74 | 61.80 | 62.74 | 2,540,947 | +1.26(+2.05%) |
Feb 26, 2014 | 61.94 | 62.41 | 61.42 | 61.48 | 2,388,664 | -0.19(-0.31%) |
Feb 25, 2014 | 62.75 | 62.88 | 61.52 | 61.67 | 2,312,045 | -0.97(-1.55%) |
Feb 24, 2014 | 61.99 | 63.05 | 61.73 | 62.64 | 3,047,186 | +0.91(+1.47%) |
Feb 21, 2014 | 61.65 | 62.50 | 61.27 | 61.73 | 2,487,030 | +0.18(+0.29%) |
Feb 20, 2014 | 60.70 | 61.61 | 60.50 | 61.55 | 2,138,472 | +1.03(+1.70%) |
Feb 19, 2014 | 60.61 | 60.81 | 60.04 | 60.52 | 2,928,814 | -0.10(-0.16%) |
Feb 18, 2014 | 59.79 | 60.81 | 59.72 | 60.62 | 2,774,939 | +0.59(+0.98%) |
Feb 14, 2014 | 59.66 | 60.03 | 60.03 | 60.03 | 6,326,700 | +0.32(+0.54%) |
Feb 13, 2014 | 58.64 | 59.94 | 58.63 | 59.71 | 3,855,139 | +0.57(+0.96%) |
Feb 12, 2014 | 59.77 | 61.11 | 59.07 | 59.14 | 4,756,233 | -0.65(-1.09%) |
Feb 11, 2014 | 58.12 | 59.95 | 57.86 | 59.79 | 4,889,753 | +1.78(+3.07%) |
Feb 10, 2014 | 56.41 | 58.05 | 56.41 | 58.01 | 4,643,463 | +1.37(+2.42%) |
Feb 07, 2014 | 56.99 | 57.20 | 56.25 | 56.64 | 4,850,126 | -0.54(-0.94%) |
Feb 06, 2014 | 54.99 | 57.76 | 54.80 | 57.18 | 14,578,003 | +9.76(+20.58%) |
Feb 05, 2014 | 46.43 | 47.79 | 46.20 | 47.42 | 4,022,248 | +0.93(+2.00%) |
Feb 04, 2014 | 46.37 | 46.96 | 46.09 | 46.49 | 3,047,404 | +0.48(+1.04%) |