Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.22 | 57.26 | 56.69 | 56.90 | 11,159,291 | -0.59(-1.02%) |
Apr 29, 2014 | 57.65 | 57.95 | 57.46 | 57.49 | 6,424,098 | -0.11(-0.19%) |
Apr 28, 2014 | 57.68 | 58.35 | 57.32 | 57.60 | 9,819,525 | +0.29(+0.51%) |
Apr 25, 2014 | 57.12 | 57.62 | 57.10 | 57.31 | 5,619,189 | +0.13(+0.23%) |
Apr 24, 2014 | 57.33 | 57.62 | 57.10 | 57.18 | 6,667,795 | -0.02(-0.03%) |
Apr 23, 2014 | 57.31 | 57.62 | 57.10 | 57.19 | 4,471,837 | -0.12(-0.20%) |
Apr 22, 2014 | 57.78 | 57.80 | 57.30 | 57.31 | 6,359,591 | -0.34(-0.58%) |
Apr 21, 2014 | 57.62 | 57.94 | 57.52 | 57.65 | 6,705,795 | -0.05(-0.09%) |
Apr 17, 2014 | 57.40 | 57.70 | 57.70 | 57.70 | 6,954,518 | +0.08(+0.14%) |
Apr 16, 2014 | 57.75 | 57.88 | 57.30 | 57.62 | 5,977,375 | +0.37(+0.64%) |
Apr 15, 2014 | 57.37 | 57.62 | 56.43 | 57.25 | 6,795,620 | +0.05(+0.10%) |
Apr 14, 2014 | 57.04 | 57.32 | 56.73 | 57.20 | 6,476,795 | +0.62(+1.09%) |
Apr 11, 2014 | 56.56 | 57.06 | 56.42 | 56.58 | 7,198,327 | -0.27(-0.48%) |
Apr 10, 2014 | 58.07 | 58.79 | 56.86 | 56.86 | 7,853,494 | -1.19(-2.04%) |
Apr 09, 2014 | 57.09 | 58.06 | 57.04 | 58.04 | 7,423,291 | +0.99(+1.74%) |
Apr 08, 2014 | 57.50 | 57.68 | 56.97 | 57.05 | 11,073,063 | -0.51(-0.88%) |
Apr 07, 2014 | 58.31 | 58.31 | 57.55 | 57.56 | 6,959,679 | -0.67(-1.15%) |
Apr 04, 2014 | 58.91 | 59.25 | 58.15 | 58.23 | 6,585,451 | -0.43(-0.73%) |
Apr 03, 2014 | 58.28 | 58.74 | 58.20 | 58.66 | 5,569,708 | +0.37(+0.63%) |
Apr 02, 2014 | 57.61 | 58.56 | 57.57 | 58.29 | 6,663,034 | +0.37(+0.65%) |
Apr 01, 2014 | 58.13 | 58.54 | 57.78 | 57.92 | 6,796,486 | -0.44(-0.76%) |
Mar 31, 2014 | 58.32 | 58.65 | 58.13 | 58.36 | 5,571,267 | +0.47(+0.81%) |
Mar 28, 2014 | 57.79 | 58.08 | 57.57 | 57.89 | 6,695,970 | +0.10(+0.18%) |
Mar 27, 2014 | 58.23 | 58.59 | 57.70 | 57.79 | 6,801,187 | -0.91(-1.55%) |
Mar 26, 2014 | 59.08 | 59.53 | 58.56 | 58.70 | 9,943,197 | +0.27(+0.47%) |
Mar 25, 2014 | 58.25 | 58.51 | 58.05 | 58.43 | 6,691,218 | +0.47(+0.81%) |
Mar 24, 2014 | 58.09 | 58.21 | 57.48 | 57.96 | 10,916,700 | -0.47(-0.80%) |
Mar 21, 2014 | 58.13 | 58.43 | 57.57 | 58.43 | 18,522,504 | +0.75(+1.30%) |
Mar 20, 2014 | 57.19 | 57.78 | 57.11 | 57.68 | 4,550,759 | +0.37(+0.65%) |
Mar 19, 2014 | 57.53 | 57.88 | 56.96 | 57.31 | 5,556,054 | -0.14(-0.24%) |
Mar 18, 2014 | 58.02 | 58.04 | 57.24 | 57.45 | 6,479,689 | -0.52(-0.90%) |
Mar 17, 2014 | 56.76 | 58.01 | 56.76 | 57.97 | 8,089,036 | +1.26(+2.21%) |
Mar 14, 2014 | 56.37 | 57.31 | 56.37 | 56.72 | 7,036,993 | +0.19(+0.34%) |
Mar 13, 2014 | 56.97 | 57.13 | 56.41 | 56.52 | 6,566,046 | -0.30(-0.52%) |
Mar 12, 2014 | 56.42 | 56.82 | 56.17 | 56.82 | 5,150,947 | +0.14(+0.25%) |
Mar 11, 2014 | 57.43 | 57.46 | 56.52 | 56.68 | 6,059,241 | -0.68(-1.18%) |
Mar 10, 2014 | 57.24 | 57.46 | 57.01 | 57.36 | 5,217,723 | +0.07(+0.12%) |
Mar 07, 2014 | 57.29 | 57.52 | 57.01 | 57.29 | 4,780,088 | +0.20(+0.36%) |
Mar 06, 2014 | 57.60 | 57.60 | 56.90 | 57.08 | 4,763,791 | +0.03(+0.05%) |
Mar 05, 2014 | 57.03 | 57.36 | 56.93 | 57.05 | 5,876,797 | +0.06(+0.11%) |
Mar 04, 2014 | 57.12 | 57.21 | 56.82 | 56.99 | 7,368,726 | +0.40(+0.70%) |
Mar 03, 2014 | 56.59 | 56.99 | 56.34 | 56.59 | 7,397,702 | -0.43(-0.75%) |
Feb 28, 2014 | 56.33 | 57.39 | 56.24 | 57.02 | 9,692,467 | +0.76(+1.36%) |
Feb 27, 2014 | 56.23 | 56.37 | 55.89 | 56.26 | 6,412,564 | -0.03(-0.06%) |
Feb 26, 2014 | 56.27 | 56.62 | 56.13 | 56.29 | 6,747,137 | +0.03(+0.06%) |
Feb 25, 2014 | 55.73 | 56.29 | 55.64 | 56.26 | 6,243,831 | +0.62(+1.11%) |
Feb 24, 2014 | 55.70 | 56.22 | 55.62 | 55.64 | 6,305,605 | +0.13(+0.24%) |
Feb 21, 2014 | 55.49 | 55.87 | 55.45 | 55.51 | 6,296,168 | -0.09(-0.15%) |
Feb 20, 2014 | 54.74 | 55.65 | 54.63 | 55.59 | 7,187,960 | +0.94(+1.73%) |
Feb 19, 2014 | 54.70 | 55.13 | 54.51 | 54.65 | 7,214,493 | -0.17(-0.31%) |
Feb 18, 2014 | 54.95 | 55.00 | 54.60 | 54.82 | 8,810,214 | +0.33(+0.60%) |
Feb 14, 2014 | 54.07 | 54.49 | 54.49 | 54.49 | 6,576,438 | +0.33(+0.60%) |
Feb 13, 2014 | 53.17 | 54.24 | 53.08 | 54.17 | 7,731,425 | +0.73(+1.37%) |
Feb 12, 2014 | 53.52 | 53.87 | 53.32 | 53.43 | 7,629,162 | -0.18(-0.33%) |
Feb 11, 2014 | 54.35 | 54.35 | 53.18 | 53.61 | 17,467,154 | +1.43(+2.73%) |
Feb 10, 2014 | 51.78 | 52.23 | 51.73 | 52.19 | 11,010,921 | +0.39(+0.75%) |
Feb 07, 2014 | 51.46 | 52.22 | 51.42 | 51.80 | 8,179,115 | +0.26(+0.50%) |
Feb 06, 2014 | 51.04 | 51.56 | 50.92 | 51.54 | 7,599,465 | +0.52(+1.02%) |
Feb 05, 2014 | 50.72 | 51.45 | 50.64 | 51.02 | 12,945,185 | -0.52(-1.01%) |
Feb 04, 2014 | 51.80 | 52.05 | 51.23 | 51.54 | 7,873,033 | +0.25(+0.49%) |