Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.97 | 50.67 | 49.47 | 50.45 | 2,683,521 | +0.20(+0.40%) |
Apr 29, 2014 | 51.50 | 52.19 | 50.19 | 50.25 | 3,704,882 | -0.58(-1.14%) |
Apr 28, 2014 | 51.94 | 51.99 | 50.48 | 50.83 | 2,714,796 | -0.83(-1.61%) |
Apr 25, 2014 | 51.36 | 51.68 | 50.89 | 51.66 | 2,485,755 | +0.17(+0.33%) |
Apr 24, 2014 | 50.40 | 51.63 | 50.25 | 51.49 | 3,753,913 | +1.43(+2.86%) |
Apr 23, 2014 | 50.13 | 50.70 | 50.02 | 50.06 | 2,168,877 | -0.06(-0.12%) |
Apr 22, 2014 | 49.80 | 50.36 | 49.58 | 50.12 | 2,263,911 | +0.27(+0.54%) |
Apr 21, 2014 | 49.93 | 50.30 | 49.40 | 49.85 | 2,015,844 | -0.13(-0.26%) |
Apr 17, 2014 | 50.15 | 49.98 | 49.98 | 49.98 | 3,306,700 | -0.01(-0.02%) |
Apr 16, 2014 | 51.07 | 51.19 | 49.36 | 49.99 | 3,832,167 | -0.79(-1.56%) |
Apr 15, 2014 | 50.46 | 51.10 | 50.32 | 50.78 | 3,168,351 | +0.35(+0.69%) |
Apr 14, 2014 | 49.00 | 50.44 | 48.75 | 50.43 | 2,652,646 | +1.84(+3.79%) |
Apr 11, 2014 | 49.19 | 49.34 | 48.59 | 48.59 | 3,490,027 | -0.66(-1.34%) |
Apr 10, 2014 | 49.99 | 50.54 | 49.23 | 49.25 | 2,660,893 | -0.78(-1.56%) |
Apr 09, 2014 | 50.89 | 50.97 | 49.77 | 50.03 | 2,924,610 | -0.61(-1.20%) |
Apr 08, 2014 | 50.33 | 50.95 | 50.13 | 50.64 | 3,020,113 | +0.37(+0.74%) |
Apr 07, 2014 | 51.18 | 51.25 | 50.01 | 50.27 | 3,405,676 | -0.83(-1.62%) |
Apr 04, 2014 | 51.58 | 51.63 | 50.77 | 51.10 | 3,882,088 | +0.01(+0.02%) |
Apr 03, 2014 | 52.27 | 52.27 | 50.93 | 51.09 | 4,152,887 | -1.02(-1.96%) |
Apr 02, 2014 | 52.50 | 53.03 | 52.09 | 52.11 | 2,602,389 | -0.35(-0.67%) |
Apr 01, 2014 | 52.83 | 53.07 | 51.97 | 52.46 | 2,200,778 | -0.32(-0.61%) |
Mar 31, 2014 | 53.28 | 53.42 | 52.67 | 52.78 | 1,931,832 | -0.11(-0.21%) |
Mar 28, 2014 | 52.82 | 53.40 | 52.25 | 52.89 | 2,078,065 | +0.32(+0.61%) |
Mar 27, 2014 | 52.07 | 52.99 | 52.06 | 52.57 | 2,687,845 | +0.51(+0.98%) |
Mar 26, 2014 | 51.92 | 52.64 | 51.92 | 52.06 | 3,113,563 | +0.24(+0.46%) |
Mar 25, 2014 | 51.09 | 51.86 | 50.51 | 51.82 | 3,227,909 | +1.07(+2.11%) |
Mar 24, 2014 | 51.25 | 51.44 | 50.50 | 50.75 | 2,328,059 | -0.24(-0.47%) |
Mar 21, 2014 | 50.75 | 51.45 | 50.70 | 50.99 | 4,243,913 | +0.67(+1.33%) |
Mar 20, 2014 | 49.67 | 50.71 | 49.42 | 50.32 | 3,010,363 | +0.70(+1.41%) |
Mar 19, 2014 | 49.18 | 49.99 | 49.08 | 49.62 | 2,773,264 | +0.65(+1.33%) |
Mar 18, 2014 | 48.42 | 49.09 | 48.27 | 48.97 | 2,785,200 | +0.83(+1.72%) |
Mar 17, 2014 | 48.47 | 48.74 | 47.85 | 48.14 | 3,566,782 | -0.21(-0.43%) |
Mar 14, 2014 | 48.83 | 49.11 | 48.28 | 48.35 | 3,242,943 | -0.51(-1.04%) |
Mar 13, 2014 | 50.40 | 50.54 | 48.62 | 48.86 | 5,110,889 | -1.46(-2.90%) |
Mar 12, 2014 | 50.70 | 51.00 | 49.85 | 50.32 | 3,010,812 | -0.66(-1.29%) |
Mar 11, 2014 | 51.75 | 52.03 | 50.84 | 50.98 | 2,094,279 | -0.48(-0.93%) |
Mar 10, 2014 | 51.87 | 51.93 | 51.02 | 51.46 | 2,062,703 | -0.48(-0.92%) |
Mar 07, 2014 | 52.21 | 52.44 | 51.40 | 51.94 | 2,128,428 | +0.00(+0.00%) |
Mar 06, 2014 | 52.14 | 52.43 | 51.70 | 51.94 | 2,280,645 | -0.78(-1.48%) |
Mar 05, 2014 | 52.34 | 52.80 | 52.11 | 52.72 | 2,180,331 | +0.36(+0.69%) |
Mar 04, 2014 | 52.83 | 52.83 | 52.17 | 52.36 | 1,516,137 | +0.20(+0.38%) |
Mar 03, 2014 | 52.65 | 53.20 | 52.01 | 52.16 | 2,434,115 | -0.50(-0.95%) |
Feb 28, 2014 | 52.88 | 53.07 | 52.36 | 52.66 | 2,421,599 | +0.05(+0.10%) |
Feb 27, 2014 | 52.83 | 52.99 | 52.00 | 52.61 | 1,870,858 | -0.20(-0.38%) |
Feb 26, 2014 | 53.33 | 53.46 | 52.40 | 52.81 | 2,076,822 | -0.54(-1.01%) |
Feb 25, 2014 | 53.34 | 53.46 | 52.38 | 53.35 | 2,804,274 | +0.06(+0.11%) |
Feb 24, 2014 | 52.97 | 53.86 | 52.42 | 53.29 | 3,379,225 | +0.87(+1.66%) |
Feb 21, 2014 | 52.16 | 52.69 | 52.06 | 52.42 | 2,764,892 | +0.48(+0.92%) |
Feb 20, 2014 | 51.08 | 52.51 | 51.00 | 51.94 | 3,746,494 | +0.26(+0.50%) |
Feb 19, 2014 | 51.20 | 52.11 | 51.20 | 51.68 | 3,015,362 | +0.38(+0.74%) |
Feb 18, 2014 | 51.76 | 51.91 | 50.03 | 51.30 | 2,424,982 | +0.06(+0.12%) |
Feb 14, 2014 | 51.46 | 51.24 | 51.24 | 51.24 | 2,285,600 | -0.22(-0.43%) |
Feb 13, 2014 | 50.85 | 51.60 | 50.42 | 51.46 | 1,882,548 | +0.37(+0.72%) |
Feb 12, 2014 | 52.22 | 52.25 | 50.95 | 51.09 | 2,306,667 | -0.83(-1.60%) |
Feb 11, 2014 | 50.74 | 52.04 | 50.65 | 51.92 | 3,242,702 | +1.40(+2.77%) |
Feb 10, 2014 | 50.41 | 51.00 | 50.20 | 50.52 | 2,381,541 | +0.07(+0.14%) |
Feb 07, 2014 | 50.44 | 50.72 | 50.09 | 50.45 | 2,961,024 | +0.36(+0.72%) |
Feb 06, 2014 | 48.69 | 50.30 | 48.68 | 50.09 | 3,096,917 | +1.51(+3.11%) |
Feb 05, 2014 | 49.26 | 49.40 | 48.25 | 48.58 | 2,709,152 | -0.82(-1.66%) |
Feb 04, 2014 | 49.36 | 49.94 | 49.08 | 49.40 | 2,289,028 | +0.26(+0.53%) |