Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 55.90 | 56.91 | 55.38 | 56.86 | 2,427,593 | +0.90(+1.61%) |
Apr 29, 2014 | 56.65 | 56.67 | 55.57 | 55.96 | 4,217,075 | -0.39(-0.70%) |
Apr 28, 2014 | 57.09 | 57.47 | 55.53 | 56.35 | 4,087,964 | -0.61(-1.08%) |
Apr 25, 2014 | 57.90 | 58.38 | 56.60 | 56.97 | 9,638,970 | -0.56(-0.97%) |
Apr 24, 2014 | 57.68 | 59.68 | 57.00 | 57.52 | 8,795,254 | +3.84(+7.16%) |
Apr 23, 2014 | 54.88 | 54.95 | 53.60 | 53.68 | 4,345,328 | -1.51(-2.73%) |
Apr 22, 2014 | 54.00 | 55.82 | 53.91 | 55.18 | 2,493,949 | +0.96(+1.77%) |
Apr 21, 2014 | 53.73 | 54.29 | 53.55 | 54.22 | 1,585,174 | +0.54(+1.00%) |
Apr 17, 2014 | 53.34 | 53.69 | 53.69 | 53.69 | 1,427,256 | +0.09(+0.16%) |
Apr 16, 2014 | 53.27 | 53.92 | 52.83 | 53.60 | 2,113,517 | +0.78(+1.47%) |
Apr 15, 2014 | 52.53 | 53.00 | 51.64 | 52.82 | 2,416,083 | +0.40(+0.77%) |
Apr 14, 2014 | 52.75 | 53.08 | 52.14 | 52.42 | 2,682,910 | +0.12(+0.22%) |
Apr 11, 2014 | 52.80 | 52.88 | 52.10 | 52.31 | 2,270,717 | -0.64(-1.21%) |
Apr 10, 2014 | 54.73 | 54.79 | 52.89 | 52.95 | 3,972,159 | -1.74(-3.19%) |
Apr 09, 2014 | 53.01 | 55.04 | 53.01 | 54.69 | 3,454,341 | +0.62(+1.15%) |
Apr 08, 2014 | 52.79 | 54.26 | 52.79 | 54.07 | 3,122,324 | +1.23(+2.32%) |
Apr 07, 2014 | 53.85 | 54.11 | 52.81 | 52.84 | 3,491,188 | -1.35(-2.49%) |
Apr 04, 2014 | 54.97 | 54.97 | 53.43 | 54.19 | 4,056,390 | -0.51(-0.93%) |
Apr 03, 2014 | 56.28 | 56.56 | 54.38 | 54.70 | 2,982,664 | -1.59(-2.83%) |
Apr 02, 2014 | 56.07 | 56.92 | 56.05 | 56.29 | 1,612,609 | +0.23(+0.41%) |
Apr 01, 2014 | 55.30 | 56.12 | 55.00 | 56.06 | 1,636,140 | +1.00(+1.81%) |
Mar 31, 2014 | 55.15 | 55.56 | 54.50 | 55.07 | 3,982,592 | -0.03(-0.05%) |
Mar 28, 2014 | 55.81 | 56.33 | 54.95 | 55.10 | 2,867,179 | -0.73(-1.31%) |
Mar 27, 2014 | 55.59 | 56.21 | 54.81 | 55.82 | 4,039,326 | +0.07(+0.12%) |
Mar 26, 2014 | 58.57 | 59.10 | 54.56 | 55.76 | 8,342,986 | -2.63(-4.50%) |
Mar 25, 2014 | 58.92 | 59.37 | 58.13 | 58.38 | 1,639,992 | -0.23(-0.39%) |
Mar 24, 2014 | 59.74 | 59.79 | 57.90 | 58.61 | 1,938,271 | -0.84(-1.42%) |
Mar 21, 2014 | 60.32 | 60.32 | 58.60 | 59.46 | 3,321,351 | -0.34(-0.56%) |
Mar 20, 2014 | 59.13 | 59.93 | 59.10 | 59.79 | 2,024,151 | +0.50(+0.84%) |
Mar 19, 2014 | 58.66 | 59.74 | 58.27 | 59.30 | 2,596,659 | +0.53(+0.90%) |
Mar 18, 2014 | 58.13 | 59.00 | 58.04 | 58.77 | 1,706,847 | +0.49(+0.84%) |
Mar 17, 2014 | 57.60 | 58.58 | 57.59 | 58.28 | 2,301,427 | +0.95(+1.66%) |
Mar 14, 2014 | 57.14 | 57.79 | 56.21 | 57.33 | 2,840,155 | -0.21(-0.37%) |
Mar 13, 2014 | 58.37 | 58.70 | 57.07 | 57.54 | 1,998,007 | -0.60(-1.04%) |
Mar 12, 2014 | 57.65 | 58.17 | 57.12 | 58.14 | 1,361,547 | +0.31(+0.53%) |
Mar 11, 2014 | 58.20 | 58.79 | 57.67 | 57.84 | 1,565,683 | -0.40(-0.69%) |
Mar 10, 2014 | 58.56 | 58.67 | 57.59 | 58.24 | 1,886,788 | -0.23(-0.39%) |
Mar 07, 2014 | 58.63 | 59.36 | 58.00 | 58.47 | 1,872,489 | -0.13(-0.23%) |
Mar 06, 2014 | 59.98 | 60.16 | 58.47 | 58.60 | 3,540,351 | -1.37(-2.29%) |
Mar 05, 2014 | 58.29 | 60.16 | 57.91 | 59.98 | 4,219,880 | +1.71(+2.93%) |
Mar 04, 2014 | 57.74 | 58.49 | 57.74 | 58.27 | 2,115,817 | +0.92(+1.60%) |
Mar 03, 2014 | 56.85 | 57.59 | 56.73 | 57.35 | 2,081,794 | -0.22(-0.38%) |
Feb 28, 2014 | 58.29 | 58.29 | 57.10 | 57.57 | 2,550,580 | -0.83(-1.43%) |
Feb 27, 2014 | 58.29 | 58.55 | 57.79 | 58.40 | 1,534,872 | +0.12(+0.21%) |
Feb 26, 2014 | 57.81 | 58.57 | 57.52 | 58.28 | 2,436,948 | +0.52(+0.90%) |
Feb 25, 2014 | 57.52 | 57.78 | 56.77 | 57.76 | 2,140,680 | +0.61(+1.07%) |
Feb 24, 2014 | 57.31 | 58.02 | 57.06 | 57.15 | 1,966,596 | -0.18(-0.32%) |
Feb 21, 2014 | 58.49 | 58.59 | 56.80 | 57.33 | 3,975,514 | -0.76(-1.30%) |
Feb 20, 2014 | 54.94 | 58.44 | 54.28 | 58.09 | 8,731,904 | +3.21(+5.85%) |
Feb 19, 2014 | 54.86 | 55.42 | 54.75 | 54.88 | 1,856,327 | -0.23(-0.42%) |
Feb 18, 2014 | 54.88 | 55.15 | 54.56 | 55.11 | 2,568,075 | +0.33(+0.60%) |
Feb 14, 2014 | 54.24 | 54.78 | 54.78 | 54.78 | 5,488,202 | -0.48(-0.87%) |
Feb 13, 2014 | 53.89 | 55.72 | 53.24 | 55.26 | 6,992,182 | +1.33(+2.47%) |
Feb 12, 2014 | 53.78 | 54.39 | 53.59 | 53.93 | 3,727,223 | +0.19(+0.36%) |
Feb 11, 2014 | 53.09 | 54.07 | 53.03 | 53.73 | 2,990,009 | +0.61(+1.15%) |
Feb 10, 2014 | 52.79 | 53.54 | 52.75 | 53.12 | 2,386,557 | +0.12(+0.24%) |
Feb 07, 2014 | 52.02 | 53.16 | 51.41 | 53.00 | 4,026,441 | +1.01(+1.94%) |
Feb 06, 2014 | 51.91 | 52.57 | 51.53 | 51.99 | 3,197,376 | +0.25(+0.48%) |
Feb 05, 2014 | 51.51 | 51.95 | 50.84 | 51.74 | 3,853,107 | +0.34(+0.65%) |
Feb 04, 2014 | 50.57 | 51.50 | 50.44 | 51.41 | 5,550,020 | +0.86(+1.71%) |