Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.22 | 57.72 | 56.94 | 57.72 | 1,231,770 | +0.49(+0.86%) |
Apr 29, 2014 | 57.25 | 57.51 | 56.82 | 57.23 | 768,835 | +0.12(+0.21%) |
Apr 28, 2014 | 57.20 | 57.37 | 56.26 | 57.10 | 1,376,343 | +0.39(+0.68%) |
Apr 25, 2014 | 57.27 | 57.44 | 56.60 | 56.72 | 1,790,390 | -0.86(-1.50%) |
Apr 24, 2014 | 57.98 | 57.98 | 57.10 | 57.58 | 1,587,415 | -0.11(-0.19%) |
Apr 23, 2014 | 57.30 | 58.01 | 57.30 | 57.69 | 1,213,195 | +0.14(+0.24%) |
Apr 22, 2014 | 57.33 | 57.92 | 57.12 | 57.55 | 1,903,727 | +0.19(+0.33%) |
Apr 21, 2014 | 56.82 | 57.52 | 56.53 | 57.36 | 3,282,040 | +0.27(+0.47%) |
Apr 17, 2014 | 57.23 | 57.09 | 57.09 | 57.09 | 3,159,940 | +1.52(+2.74%) |
Apr 16, 2014 | 55.33 | 55.76 | 55.25 | 55.57 | 2,451,647 | +0.82(+1.50%) |
Apr 15, 2014 | 54.68 | 55.00 | 53.94 | 54.75 | 1,569,322 | +0.26(+0.48%) |
Apr 14, 2014 | 54.55 | 54.71 | 53.97 | 54.49 | 2,425,369 | +0.52(+0.97%) |
Apr 11, 2014 | 54.63 | 55.01 | 53.86 | 53.97 | 1,750,836 | -0.94(-1.70%) |
Apr 10, 2014 | 55.83 | 56.15 | 54.71 | 54.90 | 1,639,419 | -1.00(-1.79%) |
Apr 09, 2014 | 55.08 | 55.97 | 55.08 | 55.90 | 1,548,688 | +0.86(+1.57%) |
Apr 08, 2014 | 54.93 | 55.37 | 54.40 | 55.04 | 1,574,521 | +0.23(+0.41%) |
Apr 07, 2014 | 55.56 | 55.81 | 54.56 | 54.81 | 1,645,640 | -0.94(-1.68%) |
Apr 04, 2014 | 57.39 | 57.39 | 55.75 | 55.75 | 3,171,606 | -1.30(-2.27%) |
Apr 03, 2014 | 56.92 | 57.41 | 56.62 | 57.04 | 2,070,437 | +0.16(+0.28%) |
Apr 02, 2014 | 56.69 | 57.08 | 56.09 | 56.88 | 2,523,915 | +1.61(+2.91%) |
Apr 01, 2014 | 54.78 | 55.30 | 54.55 | 55.27 | 1,195,674 | +0.66(+1.21%) |
Mar 31, 2014 | 54.42 | 54.64 | 54.24 | 54.61 | 2,108,375 | +0.51(+0.94%) |
Mar 28, 2014 | 52.98 | 54.57 | 52.98 | 54.11 | 1,166,000 | +0.30(+0.56%) |
Mar 27, 2014 | 53.79 | 53.95 | 53.40 | 53.80 | 1,210,243 | -0.18(-0.33%) |
Mar 26, 2014 | 54.73 | 54.83 | 53.97 | 53.99 | 1,954,328 | -0.31(-0.58%) |
Mar 25, 2014 | 54.56 | 54.74 | 53.76 | 54.30 | 2,657,438 | +0.27(+0.51%) |
Mar 24, 2014 | 54.21 | 54.36 | 53.73 | 54.03 | 2,232,180 | +0.10(+0.19%) |
Mar 21, 2014 | 56.18 | 56.18 | 53.92 | 53.92 | 4,045,870 | -0.50(-0.92%) |
Mar 20, 2014 | 54.29 | 54.56 | 53.78 | 54.43 | 2,549,247 | -0.03(-0.05%) |
Mar 19, 2014 | 54.78 | 54.89 | 54.05 | 54.45 | 1,256,524 | -0.27(-0.49%) |
Mar 18, 2014 | 54.61 | 55.01 | 54.47 | 54.72 | 1,688,990 | +0.32(+0.59%) |
Mar 17, 2014 | 53.77 | 54.87 | 53.77 | 54.40 | 1,975,429 | +1.09(+2.04%) |
Mar 14, 2014 | 53.74 | 54.23 | 53.26 | 53.31 | 2,222,715 | -0.58(-1.08%) |
Mar 13, 2014 | 54.62 | 54.91 | 53.57 | 53.89 | 2,389,766 | -0.43(-0.79%) |
Mar 12, 2014 | 54.01 | 54.53 | 53.89 | 54.32 | 2,155,332 | -0.16(-0.29%) |
Mar 11, 2014 | 54.98 | 55.43 | 54.28 | 54.48 | 2,034,095 | -0.39(-0.71%) |
Mar 10, 2014 | 54.56 | 54.95 | 54.22 | 54.87 | 1,919,205 | +0.16(+0.29%) |
Mar 07, 2014 | 54.44 | 55.01 | 54.18 | 54.71 | 2,609,622 | +0.46(+0.85%) |
Mar 06, 2014 | 53.22 | 54.26 | 53.21 | 54.25 | 3,371,469 | +1.14(+2.14%) |
Mar 05, 2014 | 53.12 | 53.45 | 52.81 | 53.11 | 2,011,665 | +0.26(+0.49%) |
Mar 04, 2014 | 53.47 | 53.69 | 52.54 | 52.85 | 3,515,509 | +0.25(+0.48%) |
Mar 03, 2014 | 51.80 | 53.09 | 51.62 | 52.60 | 4,610,895 | +0.56(+1.08%) |
Feb 28, 2014 | 50.80 | 52.08 | 50.73 | 52.04 | 4,123,652 | +1.40(+2.77%) |
Feb 27, 2014 | 49.95 | 50.65 | 49.95 | 50.64 | 2,804,259 | +0.43(+0.86%) |
Feb 26, 2014 | 49.83 | 50.26 | 49.60 | 50.21 | 2,714,813 | +0.54(+1.09%) |
Feb 25, 2014 | 49.39 | 49.70 | 49.35 | 49.67 | 3,498,866 | +0.29(+0.59%) |
Feb 24, 2014 | 49.26 | 49.56 | 49.10 | 49.38 | 2,509,031 | +0.26(+0.54%) |
Feb 21, 2014 | 48.87 | 49.25 | 48.56 | 49.11 | 3,337,892 | +0.23(+0.46%) |
Feb 20, 2014 | 47.86 | 49.03 | 47.71 | 48.88 | 4,097,247 | +1.10(+2.31%) |
Feb 19, 2014 | 47.93 | 48.27 | 47.72 | 47.78 | 3,544,016 | -0.29(-0.60%) |
Feb 18, 2014 | 47.58 | 48.26 | 47.45 | 48.07 | 3,181,452 | +0.57(+1.21%) |
Feb 14, 2014 | 47.03 | 47.49 | 47.49 | 47.49 | 3,309,711 | +0.42(+0.89%) |
Feb 13, 2014 | 46.72 | 47.17 | 46.63 | 47.07 | 3,446,704 | -0.04(-0.09%) |
Feb 12, 2014 | 46.93 | 47.38 | 46.75 | 47.12 | 2,906,046 | +0.34(+0.73%) |
Feb 11, 2014 | 46.59 | 47.05 | 46.46 | 46.78 | 2,336,332 | +0.17(+0.37%) |
Feb 10, 2014 | 47.04 | 47.20 | 46.35 | 46.60 | 2,128,451 | -0.55(-1.16%) |
Feb 07, 2014 | 45.95 | 47.30 | 45.72 | 47.15 | 3,468,793 | +1.55(+3.39%) |
Feb 06, 2014 | 45.84 | 46.23 | 45.57 | 45.61 | 2,823,141 | -0.08(-0.17%) |
Feb 05, 2014 | 45.90 | 46.05 | 45.08 | 45.68 | 3,394,026 | -0.46(-1.00%) |
Feb 04, 2014 | 45.82 | 46.32 | 45.51 | 46.15 | 2,864,847 | +0.36(+0.80%) |