Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.88 | 54.56 | 53.31 | 54.30 | 5,308,197 | +0.37(+0.68%) |
Apr 29, 2014 | 55.24 | 55.69 | 53.66 | 53.94 | 7,966,792 | -1.76(-3.15%) |
Apr 28, 2014 | 55.39 | 56.10 | 54.91 | 55.69 | 4,243,244 | +0.41(+0.74%) |
Apr 25, 2014 | 55.87 | 56.04 | 55.11 | 55.28 | 2,631,075 | -0.75(-1.35%) |
Apr 24, 2014 | 55.85 | 56.31 | 55.36 | 56.04 | 2,717,736 | +0.43(+0.78%) |
Apr 23, 2014 | 55.57 | 56.08 | 55.39 | 55.60 | 2,622,277 | -0.04(-0.07%) |
Apr 22, 2014 | 55.31 | 55.98 | 55.18 | 55.64 | 2,210,434 | +0.37(+0.68%) |
Apr 21, 2014 | 55.17 | 55.37 | 54.76 | 55.27 | 2,255,631 | +0.08(+0.15%) |
Apr 17, 2014 | 54.97 | 55.18 | 55.18 | 55.18 | 3,688,184 | +0.65(+1.19%) |
Apr 16, 2014 | 54.12 | 54.60 | 53.89 | 54.53 | 2,859,419 | +0.79(+1.47%) |
Apr 15, 2014 | 53.13 | 53.77 | 52.52 | 53.74 | 4,226,764 | +0.64(+1.21%) |
Apr 14, 2014 | 53.61 | 53.74 | 52.63 | 53.10 | 4,679,145 | +0.08(+0.16%) |
Apr 11, 2014 | 54.26 | 54.26 | 52.96 | 53.02 | 5,525,020 | -1.44(-2.64%) |
Apr 10, 2014 | 55.96 | 56.02 | 54.34 | 54.45 | 3,202,188 | -1.46(-2.61%) |
Apr 09, 2014 | 54.94 | 55.95 | 54.86 | 55.91 | 3,148,408 | +1.05(+1.92%) |
Apr 08, 2014 | 54.95 | 55.18 | 54.41 | 54.86 | 4,484,293 | -0.01(-0.01%) |
Apr 07, 2014 | 56.21 | 56.34 | 54.56 | 54.86 | 4,448,618 | -1.63(-2.88%) |
Apr 04, 2014 | 57.79 | 58.09 | 56.34 | 56.49 | 5,098,936 | -1.08(-1.88%) |
Apr 03, 2014 | 57.56 | 58.02 | 57.31 | 57.58 | 3,678,855 | +0.26(+0.46%) |
Apr 02, 2014 | 56.85 | 57.68 | 56.59 | 57.31 | 3,372,454 | +0.67(+1.19%) |
Apr 01, 2014 | 55.89 | 56.66 | 55.76 | 56.64 | 3,460,820 | +0.49(+0.87%) |
Mar 31, 2014 | 55.86 | 56.47 | 55.85 | 56.16 | 3,097,616 | +0.67(+1.20%) |
Mar 28, 2014 | 54.91 | 55.70 | 54.80 | 55.49 | 2,281,465 | +0.70(+1.27%) |
Mar 27, 2014 | 54.41 | 54.94 | 53.90 | 54.80 | 3,175,743 | +0.24(+0.44%) |
Mar 26, 2014 | 55.70 | 55.77 | 54.55 | 54.56 | 3,406,809 | -0.71(-1.28%) |
Mar 25, 2014 | 54.97 | 55.47 | 54.71 | 55.27 | 3,562,660 | +0.93(+1.72%) |
Mar 24, 2014 | 54.61 | 54.89 | 53.61 | 54.33 | 3,438,303 | +0.02(+0.04%) |
Mar 21, 2014 | 54.91 | 55.65 | 54.26 | 54.31 | 3,380,176 | -0.09(-0.16%) |
Mar 20, 2014 | 53.84 | 54.56 | 53.74 | 54.40 | 2,314,474 | +0.53(+0.99%) |
Mar 19, 2014 | 54.77 | 54.85 | 53.54 | 53.87 | 4,142,099 | -0.95(-1.73%) |
Mar 18, 2014 | 54.41 | 54.89 | 54.35 | 54.82 | 2,617,807 | +0.70(+1.28%) |
Mar 17, 2014 | 53.81 | 54.68 | 53.80 | 54.12 | 4,472,139 | +0.84(+1.59%) |
Mar 14, 2014 | 53.83 | 54.49 | 53.21 | 53.28 | 4,647,761 | -0.96(-1.76%) |
Mar 13, 2014 | 55.36 | 55.46 | 53.90 | 54.23 | 3,714,202 | -0.93(-1.69%) |
Mar 12, 2014 | 55.33 | 55.51 | 54.63 | 55.17 | 3,223,225 | -0.55(-0.98%) |
Mar 11, 2014 | 56.10 | 56.42 | 55.44 | 55.71 | 3,640,741 | -0.25(-0.45%) |
Mar 10, 2014 | 56.72 | 56.77 | 55.86 | 55.97 | 3,300,854 | -0.96(-1.68%) |
Mar 07, 2014 | 56.61 | 57.30 | 56.48 | 56.93 | 5,588,099 | +0.61(+1.08%) |
Mar 06, 2014 | 55.39 | 56.35 | 55.34 | 56.32 | 4,301,064 | +1.07(+1.93%) |
Mar 05, 2014 | 55.15 | 55.43 | 54.92 | 55.25 | 4,733,525 | +0.39(+0.70%) |
Mar 04, 2014 | 55.33 | 55.47 | 54.86 | 54.87 | 6,226,475 | +0.30(+0.56%) |
Mar 03, 2014 | 54.92 | 55.03 | 53.88 | 54.56 | 7,799,540 | -0.92(-1.66%) |
Feb 28, 2014 | 56.03 | 56.54 | 55.14 | 55.48 | 6,335,585 | -0.55(-0.98%) |
Feb 27, 2014 | 56.20 | 56.44 | 55.86 | 56.03 | 3,510,885 | -0.25(-0.44%) |
Feb 26, 2014 | 56.04 | 56.56 | 55.93 | 56.28 | 5,296,412 | +0.31(+0.56%) |
Feb 25, 2014 | 55.50 | 56.36 | 55.37 | 55.96 | 4,543,196 | +0.28(+0.51%) |
Feb 24, 2014 | 54.96 | 55.99 | 54.58 | 55.68 | 4,717,868 | +1.10(+2.01%) |
Feb 21, 2014 | 54.50 | 54.93 | 54.36 | 54.58 | 3,586,049 | +0.39(+0.73%) |
Feb 20, 2014 | 53.59 | 54.33 | 53.28 | 54.19 | 3,525,501 | +0.62(+1.16%) |
Feb 19, 2014 | 53.55 | 54.33 | 53.54 | 53.57 | 2,889,633 | -0.25(-0.47%) |
Feb 18, 2014 | 54.19 | 54.26 | 53.55 | 53.82 | 2,388,422 | -0.19(-0.34%) |
Feb 14, 2014 | 53.09 | 54.00 | 54.00 | 54.00 | 3,804,471 | +0.87(+1.64%) |
Feb 13, 2014 | 52.30 | 53.25 | 52.17 | 53.13 | 2,921,066 | +0.33(+0.63%) |
Feb 12, 2014 | 52.23 | 53.01 | 52.11 | 52.80 | 6,199,147 | +0.81(+1.56%) |
Feb 11, 2014 | 51.92 | 52.21 | 51.55 | 51.99 | 4,498,678 | +0.35(+0.68%) |
Feb 10, 2014 | 52.36 | 52.46 | 51.49 | 51.64 | 3,792,638 | -0.80(-1.53%) |
Feb 07, 2014 | 51.48 | 52.61 | 51.09 | 52.44 | 6,787,857 | +1.15(+2.24%) |
Feb 06, 2014 | 51.26 | 52.11 | 51.15 | 51.29 | 6,712,938 | -0.02(-0.04%) |
Feb 05, 2014 | 50.43 | 51.35 | 49.67 | 51.32 | 9,386,289 | +0.33(+0.66%) |
Feb 04, 2014 | 50.87 | 51.24 | 49.98 | 50.98 | 12,319,670 | -1.20(-2.31%) |