Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.79 | 51.05 | 50.72 | 50.99 | 39,013,588 | +0.20(+0.40%) |
Apr 29, 2014 | 50.72 | 50.89 | 50.67 | 50.79 | 21,655,094 | +0.33(+0.65%) |
Apr 28, 2014 | 50.47 | 50.59 | 50.11 | 50.46 | 26,723,546 | +0.16(+0.31%) |
Apr 25, 2014 | 50.46 | 50.48 | 50.16 | 50.30 | 26,040,824 | -0.25(-0.49%) |
Apr 24, 2014 | 50.54 | 50.60 | 50.22 | 50.55 | 23,643,662 | -0.01(-0.01%) |
Apr 23, 2014 | 50.63 | 50.63 | 50.48 | 50.56 | 15,516,865 | -0.12(-0.24%) |
Apr 22, 2014 | 50.63 | 50.73 | 50.57 | 50.68 | 16,383,416 | +0.21(+0.41%) |
Apr 21, 2014 | 50.40 | 50.49 | 50.31 | 50.47 | 14,367,937 | +0.07(+0.13%) |
Apr 17, 2014 | 50.22 | 50.40 | 50.40 | 50.40 | 25,730,312 | +0.26(+0.52%) |
Apr 16, 2014 | 49.94 | 50.16 | 49.80 | 50.14 | 26,319,536 | +0.61(+1.24%) |
Apr 15, 2014 | 49.66 | 49.73 | 49.02 | 49.53 | 28,178,242 | -0.21(-0.42%) |
Apr 14, 2014 | 49.71 | 49.83 | 49.49 | 49.74 | 17,738,088 | +0.28(+0.57%) |
Apr 11, 2014 | 49.52 | 49.78 | 49.45 | 49.45 | 24,857,388 | -0.30(-0.60%) |
Apr 10, 2014 | 50.42 | 50.47 | 49.71 | 49.75 | 31,711,964 | -0.90(-1.77%) |
Apr 09, 2014 | 50.42 | 50.68 | 50.21 | 50.65 | 24,775,438 | +0.64(+1.28%) |
Apr 08, 2014 | 49.85 | 50.11 | 49.80 | 50.01 | 16,407,237 | -0.03(-0.06%) |
Apr 07, 2014 | 50.20 | 50.27 | 49.92 | 50.04 | 22,291,164 | -0.24(-0.48%) |
Apr 04, 2014 | 50.63 | 50.71 | 50.20 | 50.27 | 28,092,868 | -0.16(-0.31%) |
Apr 03, 2014 | 50.51 | 50.58 | 50.30 | 50.43 | 20,010,532 | -0.14(-0.28%) |
Apr 02, 2014 | 50.48 | 50.68 | 50.43 | 50.57 | 20,632,642 | +0.10(+0.19%) |
Apr 01, 2014 | 50.45 | 50.51 | 50.33 | 50.48 | 18,066,120 | +0.32(+0.64%) |
Mar 31, 2014 | 50.28 | 50.36 | 50.11 | 50.16 | 32,782,314 | +0.25(+0.51%) |
Mar 28, 2014 | 49.90 | 50.05 | 49.86 | 49.90 | 18,591,396 | +0.37(+0.75%) |
Mar 27, 2014 | 49.47 | 49.63 | 49.36 | 49.53 | 29,746,160 | +0.25(+0.50%) |
Mar 26, 2014 | 49.68 | 49.69 | 49.27 | 49.28 | 35,944,100 | -0.01(-0.02%) |
Mar 25, 2014 | 49.13 | 49.40 | 48.98 | 49.29 | 27,702,122 | +0.53(+1.09%) |
Mar 24, 2014 | 48.97 | 49.00 | 48.46 | 48.76 | 23,517,910 | +0.13(+0.26%) |
Mar 21, 2014 | 48.97 | 49.12 | 48.60 | 48.63 | 23,672,604 | -0.10(-0.20%) |
Mar 20, 2014 | 48.48 | 48.82 | 48.38 | 48.73 | 25,172,968 | -0.19(-0.38%) |
Mar 19, 2014 | 49.47 | 49.49 | 48.60 | 48.92 | 29,790,688 | -0.60(-1.22%) |
Mar 18, 2014 | 49.25 | 49.62 | 49.24 | 49.52 | 25,946,292 | +0.31(+0.62%) |
Mar 17, 2014 | 48.98 | 49.27 | 48.96 | 49.22 | 32,112,976 | +0.61(+1.26%) |
Mar 14, 2014 | 48.42 | 48.83 | 48.42 | 48.60 | 33,222,542 | -0.10(-0.21%) |
Mar 13, 2014 | 49.74 | 49.77 | 48.62 | 48.71 | 47,095,836 | -0.93(-1.86%) |
Mar 12, 2014 | 49.39 | 49.71 | 49.27 | 49.63 | 18,958,594 | -0.19(-0.37%) |
Mar 11, 2014 | 50.09 | 50.26 | 49.77 | 49.82 | 23,864,520 | -0.37(-0.73%) |
Mar 10, 2014 | 50.16 | 50.22 | 49.88 | 50.19 | 31,256,018 | -0.31(-0.62%) |
Mar 07, 2014 | 50.69 | 50.72 | 50.24 | 50.50 | 28,315,798 | -0.28(-0.54%) |
Mar 06, 2014 | 50.77 | 50.89 | 50.70 | 50.77 | 20,214,038 | +0.52(+1.04%) |
Mar 05, 2014 | 50.22 | 50.35 | 50.16 | 50.25 | 22,606,782 | -0.04(-0.09%) |
Mar 04, 2014 | 50.30 | 50.37 | 50.22 | 50.30 | 39,219,656 | +0.98(+1.98%) |
Mar 03, 2014 | 49.54 | 49.66 | 49.19 | 49.32 | 37,161,032 | -1.07(-2.12%) |
Feb 28, 2014 | 50.38 | 50.66 | 50.23 | 50.39 | 56,219,672 | +0.09(+0.18%) |
Feb 27, 2014 | 49.99 | 50.31 | 49.89 | 50.30 | 15,235,940 | +0.17(+0.34%) |
Feb 26, 2014 | 50.20 | 50.25 | 49.96 | 50.13 | 19,643,410 | -0.17(-0.34%) |
Feb 25, 2014 | 50.43 | 50.57 | 50.21 | 50.30 | 22,518,348 | -0.12(-0.24%) |
Feb 24, 2014 | 50.17 | 50.66 | 49.98 | 50.42 | 30,213,516 | +0.43(+0.87%) |
Feb 21, 2014 | 50.12 | 50.25 | 49.98 | 49.98 | 16,921,882 | +0.10(+0.19%) |
Feb 20, 2014 | 49.66 | 49.95 | 49.56 | 49.89 | 18,889,464 | +0.17(+0.35%) |
Feb 19, 2014 | 49.95 | 50.17 | 49.69 | 49.72 | 17,566,322 | -0.34(-0.67%) |
Feb 18, 2014 | 49.96 | 50.11 | 49.83 | 50.05 | 22,332,392 | +0.43(+0.86%) |
Feb 14, 2014 | 49.39 | 49.63 | 49.63 | 49.63 | 24,841,466 | +0.19(+0.38%) |
Feb 13, 2014 | 48.86 | 49.47 | 48.83 | 49.44 | 23,194,898 | +0.15(+0.30%) |
Feb 12, 2014 | 49.22 | 49.34 | 49.15 | 49.29 | 19,554,566 | +0.08(+0.17%) |
Feb 11, 2014 | 48.72 | 49.30 | 48.70 | 49.21 | 24,198,796 | +0.77(+1.59%) |
Feb 10, 2014 | 48.46 | 48.47 | 48.33 | 48.44 | 18,603,952 | -0.16(-0.34%) |
Feb 07, 2014 | 48.23 | 48.61 | 48.12 | 48.60 | 19,531,092 | +0.63(+1.31%) |
Feb 06, 2014 | 47.56 | 48.00 | 47.55 | 47.98 | 22,226,694 | +0.84(+1.77%) |
Feb 05, 2014 | 47.02 | 47.18 | 46.84 | 47.14 | 22,603,734 | +0.10(+0.21%) |
Feb 04, 2014 | 46.85 | 47.07 | 46.71 | 47.04 | 35,249,720 | +0.54(+1.16%) |