Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.04 | 56.08 | 55.52 | 55.73 | 11,394,471 | -0.57(-1.02%) |
Apr 29, 2014 | 56.46 | 56.76 | 56.27 | 56.30 | 6,559,485 | -0.11(-0.19%) |
Apr 28, 2014 | 56.49 | 57.15 | 56.14 | 56.41 | 10,026,470 | +0.28(+0.51%) |
Apr 25, 2014 | 55.94 | 56.43 | 55.92 | 56.13 | 5,737,612 | +0.13(+0.23%) |
Apr 24, 2014 | 56.15 | 56.43 | 55.92 | 56.00 | 6,808,318 | -0.02(-0.03%) |
Apr 23, 2014 | 56.13 | 56.43 | 55.92 | 56.01 | 4,566,080 | -0.11(-0.20%) |
Apr 22, 2014 | 56.59 | 56.60 | 56.11 | 56.13 | 6,493,618 | -0.33(-0.58%) |
Apr 21, 2014 | 56.43 | 56.74 | 56.34 | 56.46 | 6,847,118 | -0.05(-0.09%) |
Apr 17, 2014 | 56.21 | 56.51 | 56.51 | 56.51 | 7,101,083 | +0.08(+0.14%) |
Apr 16, 2014 | 56.55 | 56.68 | 56.12 | 56.43 | 6,103,347 | +0.36(+0.64%) |
Apr 15, 2014 | 56.19 | 56.43 | 55.26 | 56.07 | 6,938,836 | +0.05(+0.10%) |
Apr 14, 2014 | 55.87 | 56.13 | 55.56 | 56.02 | 6,613,293 | +0.60(+1.09%) |
Apr 11, 2014 | 55.39 | 55.88 | 55.26 | 55.42 | 7,350,031 | -0.27(-0.48%) |
Apr 10, 2014 | 56.87 | 57.58 | 55.68 | 55.68 | 8,019,005 | -1.16(-2.04%) |
Apr 09, 2014 | 55.91 | 56.87 | 55.87 | 56.84 | 7,579,735 | +0.97(+1.74%) |
Apr 08, 2014 | 56.32 | 56.49 | 55.79 | 55.87 | 11,306,426 | -0.50(-0.88%) |
Apr 07, 2014 | 57.11 | 57.11 | 56.36 | 56.37 | 7,106,353 | -0.66(-1.15%) |
Apr 04, 2014 | 57.69 | 58.03 | 56.95 | 57.03 | 6,724,238 | -0.42(-0.73%) |
Apr 03, 2014 | 57.07 | 57.52 | 57.00 | 57.45 | 5,687,089 | +0.36(+0.63%) |
Apr 02, 2014 | 56.42 | 57.35 | 56.39 | 57.09 | 6,803,456 | +0.37(+0.65%) |
Apr 01, 2014 | 56.93 | 57.33 | 56.59 | 56.72 | 6,939,720 | -0.44(-0.76%) |
Mar 31, 2014 | 57.12 | 57.44 | 56.93 | 57.16 | 5,688,681 | +0.46(+0.81%) |
Mar 28, 2014 | 56.60 | 56.88 | 56.39 | 56.70 | 6,837,087 | +0.10(+0.18%) |
Mar 27, 2014 | 57.03 | 57.38 | 56.51 | 56.60 | 6,944,521 | -0.89(-1.55%) |
Mar 26, 2014 | 57.86 | 58.30 | 57.35 | 57.49 | 10,152,748 | +0.27(+0.47%) |
Mar 25, 2014 | 57.05 | 57.30 | 56.85 | 57.23 | 6,832,234 | +0.46(+0.81%) |
Mar 24, 2014 | 56.89 | 57.01 | 56.29 | 56.77 | 11,146,768 | -0.46(-0.80%) |
Mar 21, 2014 | 56.93 | 57.23 | 56.38 | 57.23 | 18,912,862 | +0.73(+1.30%) |
Mar 20, 2014 | 56.01 | 56.59 | 55.93 | 56.49 | 4,646,666 | +0.37(+0.65%) |
Mar 19, 2014 | 56.35 | 56.68 | 55.78 | 56.13 | 5,673,147 | -0.14(-0.24%) |
Mar 18, 2014 | 56.82 | 56.84 | 56.06 | 56.26 | 6,616,247 | -0.51(-0.90%) |
Mar 17, 2014 | 55.58 | 56.81 | 55.58 | 56.77 | 8,259,511 | +1.23(+2.21%) |
Mar 14, 2014 | 55.20 | 56.13 | 55.20 | 55.55 | 7,185,297 | +0.19(+0.34%) |
Mar 13, 2014 | 55.80 | 55.95 | 55.24 | 55.35 | 6,704,424 | -0.29(-0.52%) |
Mar 12, 2014 | 55.26 | 55.64 | 55.01 | 55.64 | 5,259,502 | +0.14(+0.25%) |
Mar 11, 2014 | 56.25 | 56.27 | 55.35 | 55.51 | 6,186,938 | -0.66(-1.18%) |
Mar 10, 2014 | 56.06 | 56.27 | 55.84 | 56.17 | 5,327,686 | +0.07(+0.12%) |
Mar 07, 2014 | 56.11 | 56.33 | 55.84 | 56.10 | 4,880,828 | +0.20(+0.36%) |
Mar 06, 2014 | 56.42 | 56.42 | 55.72 | 55.90 | 4,864,188 | +0.03(+0.05%) |
Mar 05, 2014 | 55.85 | 56.18 | 55.76 | 55.87 | 6,000,650 | +0.06(+0.11%) |
Mar 04, 2014 | 55.94 | 56.03 | 55.64 | 55.81 | 7,524,020 | +0.39(+0.70%) |
Mar 03, 2014 | 55.42 | 55.81 | 55.17 | 55.42 | 7,553,607 | -0.42(-0.75%) |
Feb 28, 2014 | 55.16 | 56.21 | 55.08 | 55.84 | 9,896,735 | +0.75(+1.36%) |
Feb 27, 2014 | 55.07 | 55.20 | 54.74 | 55.09 | 6,547,707 | -0.03(-0.06%) |
Feb 26, 2014 | 55.11 | 55.45 | 54.97 | 55.13 | 6,889,332 | +0.03(+0.06%) |
Feb 25, 2014 | 54.58 | 55.13 | 54.49 | 55.09 | 6,375,419 | +0.60(+1.11%) |
Feb 24, 2014 | 54.55 | 55.06 | 54.48 | 54.49 | 6,438,495 | +0.13(+0.24%) |
Feb 21, 2014 | 54.35 | 54.71 | 54.31 | 54.36 | 6,428,859 | -0.08(-0.15%) |
Feb 20, 2014 | 53.61 | 54.50 | 53.50 | 54.45 | 7,339,445 | +0.92(+1.73%) |
Feb 19, 2014 | 53.57 | 54.00 | 53.38 | 53.52 | 7,366,537 | -0.17(-0.31%) |
Feb 18, 2014 | 53.81 | 53.87 | 53.48 | 53.69 | 8,995,888 | +0.32(+0.60%) |
Feb 14, 2014 | 52.95 | 53.37 | 53.37 | 53.37 | 6,715,036 | +0.32(+0.60%) |
Feb 13, 2014 | 52.07 | 53.12 | 51.99 | 53.05 | 7,894,364 | +0.72(+1.37%) |
Feb 12, 2014 | 52.41 | 52.76 | 52.22 | 52.33 | 7,789,946 | -0.18(-0.33%) |
Feb 11, 2014 | 53.22 | 53.22 | 52.08 | 52.51 | 17,835,270 | +1.40(+2.73%) |
Feb 10, 2014 | 50.71 | 51.16 | 50.67 | 51.11 | 11,242,974 | +0.38(+0.75%) |
Feb 07, 2014 | 50.40 | 51.14 | 50.36 | 50.73 | 8,351,489 | +0.25(+0.50%) |
Feb 06, 2014 | 49.99 | 50.50 | 49.86 | 50.48 | 7,759,623 | +0.51(+1.02%) |
Feb 05, 2014 | 49.67 | 50.39 | 49.59 | 49.96 | 13,218,003 | -0.51(-1.01%) |
Feb 04, 2014 | 50.74 | 50.98 | 50.17 | 50.48 | 8,038,956 | +0.24(+0.49%) |