Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.78 | 47.47 | 46.45 | 47.18 | 2,241,022 | +0.14(+0.30%) |
Apr 29, 2014 | 47.11 | 47.42 | 46.87 | 47.04 | 2,465,627 | +0.03(+0.06%) |
Apr 28, 2014 | 47.70 | 47.90 | 46.45 | 47.01 | 2,338,351 | -0.14(-0.30%) |
Apr 25, 2014 | 48.94 | 49.09 | 47.11 | 47.15 | 2,978,866 | -2.10(-4.26%) |
Apr 24, 2014 | 50.13 | 50.43 | 48.99 | 49.25 | 2,614,246 | -0.78(-1.56%) |
Apr 23, 2014 | 50.78 | 50.94 | 49.80 | 50.03 | 1,701,618 | -0.81(-1.59%) |
Apr 22, 2014 | 50.51 | 51.39 | 50.51 | 50.84 | 1,004,797 | +0.26(+0.51%) |
Apr 21, 2014 | 50.64 | 51.05 | 50.28 | 50.58 | 1,088,268 | -0.08(-0.16%) |
Apr 17, 2014 | 50.26 | 50.66 | 50.66 | 50.66 | 944,600 | +0.08(+0.16%) |
Apr 16, 2014 | 50.00 | 50.90 | 49.56 | 50.58 | 1,632,211 | +0.85(+1.71%) |
Apr 15, 2014 | 49.18 | 49.87 | 48.53 | 49.73 | 1,644,666 | +0.55(+1.12%) |
Apr 14, 2014 | 49.43 | 49.99 | 48.90 | 49.18 | 1,211,252 | +0.15(+0.31%) |
Apr 11, 2014 | 50.08 | 50.43 | 48.96 | 49.03 | 2,414,180 | -1.15(-2.29%) |
Apr 10, 2014 | 51.25 | 51.49 | 50.18 | 50.18 | 1,695,809 | -1.07(-2.09%) |
Apr 09, 2014 | 50.90 | 51.48 | 50.83 | 51.25 | 1,447,912 | +0.57(+1.12%) |
Apr 08, 2014 | 50.54 | 51.09 | 50.30 | 50.68 | 2,807,834 | +0.22(+0.44%) |
Apr 07, 2014 | 50.74 | 51.31 | 50.22 | 50.46 | 1,846,341 | -0.27(-0.53%) |
Apr 04, 2014 | 51.97 | 52.24 | 50.56 | 50.73 | 1,985,554 | -0.86(-1.67%) |
Apr 03, 2014 | 52.99 | 53.16 | 51.57 | 51.59 | 1,646,641 | -1.24(-2.35%) |
Apr 02, 2014 | 54.36 | 54.36 | 52.70 | 52.83 | 1,747,785 | -1.12(-2.08%) |
Apr 01, 2014 | 54.08 | 54.47 | 53.84 | 53.95 | 2,517,561 | +0.04(+0.07%) |
Mar 31, 2014 | 53.60 | 54.22 | 53.56 | 53.91 | 1,316,336 | +0.42(+0.79%) |
Mar 28, 2014 | 53.36 | 53.99 | 53.11 | 53.49 | 1,450,034 | +0.17(+0.32%) |
Mar 27, 2014 | 53.31 | 53.54 | 52.78 | 53.32 | 1,380,387 | +0.06(+0.11%) |
Mar 26, 2014 | 52.65 | 53.58 | 52.49 | 53.26 | 1,591,311 | +0.77(+1.47%) |
Mar 25, 2014 | 52.36 | 52.90 | 52.12 | 52.49 | 1,141,398 | +0.27(+0.52%) |
Mar 24, 2014 | 52.81 | 52.90 | 51.92 | 52.22 | 882,714 | -0.56(-1.06%) |
Mar 21, 2014 | 52.90 | 52.96 | 52.42 | 52.78 | 2,482,383 | +0.37(+0.71%) |
Mar 20, 2014 | 52.70 | 52.83 | 52.18 | 52.41 | 1,385,788 | -0.29(-0.55%) |
Mar 19, 2014 | 52.50 | 53.22 | 52.32 | 52.70 | 1,796,894 | +0.29(+0.55%) |
Mar 18, 2014 | 51.68 | 52.73 | 51.60 | 52.41 | 2,252,767 | +0.73(+1.41%) |
Mar 17, 2014 | 51.86 | 52.00 | 48.55 | 51.68 | 10,677,385 | -3.17(-5.78%) |
Mar 14, 2014 | 54.38 | 55.20 | 54.38 | 54.85 | 1,293,809 | +0.50(+0.92%) |
Mar 13, 2014 | 54.82 | 54.97 | 54.10 | 54.35 | 1,230,287 | -0.25(-0.46%) |
Mar 12, 2014 | 54.56 | 54.90 | 54.38 | 54.60 | 783,080 | -0.11(-0.20%) |
Mar 11, 2014 | 55.20 | 55.57 | 54.53 | 54.71 | 1,474,220 | -0.44(-0.80%) |
Mar 10, 2014 | 55.83 | 55.93 | 55.00 | 55.15 | 897,062 | -0.73(-1.31%) |
Mar 07, 2014 | 56.17 | 56.41 | 55.66 | 55.88 | 777,315 | -0.29(-0.52%) |
Mar 06, 2014 | 56.19 | 56.55 | 56.05 | 56.17 | 811,631 | -0.05(-0.09%) |
Mar 05, 2014 | 56.08 | 56.66 | 55.78 | 56.22 | 2,242,585 | +0.00(+0.00%) |
Mar 04, 2014 | 55.79 | 56.23 | 55.65 | 56.22 | 1,202,056 | +1.03(+1.87%) |
Mar 03, 2014 | 54.71 | 55.28 | 54.66 | 55.19 | 1,131,627 | +0.08(+0.15%) |
Feb 28, 2014 | 55.07 | 55.63 | 54.70 | 55.11 | 1,505,395 | -0.12(-0.22%) |
Feb 27, 2014 | 54.76 | 55.50 | 54.53 | 55.23 | 1,429,918 | +0.20(+0.36%) |
Feb 26, 2014 | 55.24 | 55.48 | 54.75 | 55.03 | 845,420 | -0.01(-0.02%) |
Feb 25, 2014 | 54.87 | 55.25 | 54.77 | 55.04 | 1,932,948 | +0.32(+0.58%) |
Feb 24, 2014 | 55.36 | 55.52 | 54.72 | 54.72 | 1,089,779 | -0.27(-0.49%) |
Feb 21, 2014 | 55.82 | 55.99 | 54.98 | 54.99 | 2,473,922 | -0.71(-1.27%) |
Feb 20, 2014 | 55.30 | 55.75 | 54.84 | 55.70 | 1,310,677 | +0.46(+0.83%) |
Feb 19, 2014 | 55.31 | 55.92 | 55.14 | 55.24 | 1,697,753 | -0.27(-0.49%) |
Feb 18, 2014 | 54.45 | 55.52 | 54.32 | 55.51 | 2,045,560 | +0.99(+1.82%) |
Feb 14, 2014 | 54.42 | 54.52 | 54.52 | 54.52 | 1,721,000 | +0.10(+0.18%) |
Feb 13, 2014 | 51.41 | 54.57 | 51.41 | 54.42 | 1,190,240 | +0.34(+0.63%) |
Feb 12, 2014 | 54.08 | 54.23 | 53.83 | 54.08 | 2,310,061 | +0.12(+0.22%) |
Feb 11, 2014 | 53.65 | 54.07 | 53.34 | 53.96 | 1,940,069 | +0.09(+0.17%) |
Feb 10, 2014 | 52.68 | 53.87 | 52.68 | 53.87 | 2,460,349 | +1.19(+2.26%) |
Feb 07, 2014 | 53.01 | 53.14 | 50.49 | 52.68 | 6,534,389 | -2.74(-4.94%) |
Feb 06, 2014 | 55.42 | 56.49 | 55.38 | 55.42 | 6,761,624 | -0.10(-0.18%) |
Feb 05, 2014 | 56.37 | 56.80 | 55.49 | 55.52 | 4,026,078 | -0.58(-1.03%) |
Feb 04, 2014 | 56.34 | 56.99 | 55.43 | 56.10 | 6,082,471 | -0.18(-0.32%) |