Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.91 | 56.23 | 54.77 | 56.14 | 3,599,263 | +1.02(+1.86%) |
Apr 29, 2014 | 54.86 | 55.38 | 54.74 | 55.11 | 2,041,774 | +0.47(+0.85%) |
Apr 28, 2014 | 54.47 | 54.84 | 53.99 | 54.65 | 1,934,708 | +0.53(+0.99%) |
Apr 25, 2014 | 55.58 | 55.80 | 53.87 | 54.11 | 3,408,503 | -1.77(-3.17%) |
Apr 24, 2014 | 56.84 | 57.54 | 54.91 | 55.89 | 4,194,717 | +0.04(+0.08%) |
Apr 23, 2014 | 55.81 | 56.15 | 55.55 | 55.84 | 1,625,149 | +0.14(+0.25%) |
Apr 22, 2014 | 55.81 | 56.40 | 55.69 | 55.71 | 1,855,365 | -0.10(-0.19%) |
Apr 21, 2014 | 55.30 | 56.11 | 55.30 | 55.81 | 1,421,982 | +0.10(+0.19%) |
Apr 17, 2014 | 55.77 | 55.71 | 55.71 | 55.71 | 1,218,683 | -0.23(-0.42%) |
Apr 16, 2014 | 55.87 | 56.10 | 55.38 | 55.94 | 1,617,246 | +0.63(+1.14%) |
Apr 15, 2014 | 55.60 | 55.90 | 54.46 | 55.31 | 2,335,092 | -0.25(-0.45%) |
Apr 14, 2014 | 55.50 | 55.71 | 54.99 | 55.56 | 1,662,925 | +0.29(+0.53%) |
Apr 11, 2014 | 55.58 | 56.10 | 55.00 | 55.27 | 3,004,164 | -0.71(-1.28%) |
Apr 10, 2014 | 56.77 | 57.00 | 55.76 | 55.98 | 2,443,782 | -0.55(-0.98%) |
Apr 09, 2014 | 55.78 | 56.59 | 55.67 | 56.53 | 2,797,138 | +1.27(+2.29%) |
Apr 08, 2014 | 55.24 | 55.53 | 54.60 | 55.27 | 2,214,596 | -0.01(-0.02%) |
Apr 07, 2014 | 55.93 | 56.05 | 54.78 | 55.28 | 3,527,256 | -0.75(-1.34%) |
Apr 04, 2014 | 56.83 | 57.12 | 55.85 | 56.02 | 2,282,462 | -0.65(-1.14%) |
Apr 03, 2014 | 56.68 | 56.77 | 56.31 | 56.67 | 2,523,557 | +0.19(+0.34%) |
Apr 02, 2014 | 56.63 | 57.16 | 56.46 | 56.48 | 2,132,008 | -0.28(-0.50%) |
Apr 01, 2014 | 56.50 | 56.77 | 56.26 | 56.77 | 2,028,596 | +0.28(+0.49%) |
Mar 31, 2014 | 56.24 | 56.53 | 56.09 | 56.49 | 1,717,593 | +0.66(+1.19%) |
Mar 28, 2014 | 55.34 | 56.01 | 55.29 | 55.83 | 1,941,400 | +0.61(+1.11%) |
Mar 27, 2014 | 55.82 | 55.83 | 54.88 | 55.22 | 2,536,323 | -0.64(-1.14%) |
Mar 26, 2014 | 55.91 | 56.49 | 55.79 | 55.85 | 2,534,622 | +0.25(+0.45%) |
Mar 25, 2014 | 55.65 | 56.25 | 55.10 | 55.60 | 2,262,516 | +0.21(+0.37%) |
Mar 24, 2014 | 56.23 | 56.40 | 54.72 | 55.40 | 3,242,823 | -0.43(-0.77%) |
Mar 21, 2014 | 57.32 | 57.39 | 55.60 | 55.83 | 4,104,282 | -1.43(-2.50%) |
Mar 20, 2014 | 57.48 | 57.62 | 57.07 | 57.26 | 1,771,463 | -0.34(-0.58%) |
Mar 19, 2014 | 58.61 | 58.65 | 57.35 | 57.59 | 1,553,136 | -0.84(-1.44%) |
Mar 18, 2014 | 58.63 | 58.94 | 58.37 | 58.44 | 1,824,524 | -0.20(-0.34%) |
Mar 17, 2014 | 58.33 | 58.72 | 58.26 | 58.63 | 1,677,360 | +0.44(+0.75%) |
Mar 14, 2014 | 58.27 | 58.52 | 58.05 | 58.20 | 1,942,247 | -0.19(-0.32%) |
Mar 13, 2014 | 58.57 | 58.75 | 58.18 | 58.38 | 2,202,734 | +0.09(+0.16%) |
Mar 12, 2014 | 58.36 | 58.44 | 57.68 | 58.29 | 2,257,714 | -0.57(-0.97%) |
Mar 11, 2014 | 59.52 | 59.83 | 58.71 | 58.86 | 1,814,396 | -0.65(-1.10%) |
Mar 10, 2014 | 59.35 | 59.99 | 59.21 | 59.51 | 1,430,622 | +0.14(+0.23%) |
Mar 07, 2014 | 59.64 | 59.66 | 59.05 | 59.38 | 2,070,674 | +0.16(+0.28%) |
Mar 06, 2014 | 59.43 | 59.81 | 59.21 | 59.21 | 1,736,209 | -0.12(-0.20%) |
Mar 05, 2014 | 59.43 | 59.56 | 59.17 | 59.33 | 1,650,216 | +0.11(+0.19%) |
Mar 04, 2014 | 58.59 | 59.38 | 58.54 | 59.22 | 2,681,056 | +1.09(+1.87%) |
Mar 03, 2014 | 57.80 | 58.30 | 57.67 | 58.13 | 1,613,686 | -0.30(-0.52%) |
Feb 28, 2014 | 58.71 | 58.89 | 58.11 | 58.44 | 1,952,748 | -0.14(-0.24%) |
Feb 27, 2014 | 58.57 | 58.83 | 58.26 | 58.57 | 1,627,422 | -0.22(-0.37%) |
Feb 26, 2014 | 59.31 | 59.57 | 58.53 | 58.79 | 1,787,042 | -0.40(-0.67%) |
Feb 25, 2014 | 58.90 | 59.42 | 58.77 | 59.19 | 1,801,802 | +0.12(+0.20%) |
Feb 24, 2014 | 59.06 | 59.62 | 58.91 | 59.06 | 1,582,663 | +0.16(+0.26%) |
Feb 21, 2014 | 58.93 | 59.56 | 58.70 | 58.91 | 1,292,442 | +0.01(+0.01%) |
Feb 20, 2014 | 58.91 | 59.13 | 58.20 | 58.90 | 1,705,844 | +0.24(+0.41%) |
Feb 19, 2014 | 58.67 | 59.44 | 58.55 | 58.66 | 2,249,535 | -0.34(-0.57%) |
Feb 18, 2014 | 58.62 | 59.39 | 58.56 | 59.00 | 1,793,631 | +0.43(+0.74%) |
Feb 14, 2014 | 58.33 | 58.57 | 58.57 | 58.57 | 1,289,394 | +0.09(+0.16%) |
Feb 13, 2014 | 58.02 | 58.73 | 57.60 | 58.47 | 1,493,395 | +0.33(+0.57%) |
Feb 12, 2014 | 58.20 | 59.07 | 58.00 | 58.14 | 2,289,982 | +0.15(+0.27%) |
Feb 11, 2014 | 56.84 | 58.27 | 56.81 | 57.98 | 2,898,679 | +1.02(+1.79%) |
Feb 10, 2014 | 57.04 | 57.06 | 56.41 | 56.96 | 3,394,751 | -0.15(-0.26%) |
Feb 07, 2014 | 56.54 | 57.15 | 56.39 | 57.11 | 1,821,600 | +0.88(+1.57%) |
Feb 06, 2014 | 55.67 | 56.31 | 55.27 | 56.23 | 1,810,471 | +0.68(+1.22%) |
Feb 05, 2014 | 55.63 | 55.89 | 55.17 | 55.55 | 2,821,210 | -0.25(-0.45%) |
Feb 04, 2014 | 56.11 | 56.37 | 55.67 | 55.80 | 2,172,962 | -0.14(-0.25%) |