Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.13 | 48.42 | 47.95 | 48.38 | 2,544,731 | +0.71(+1.48%) |
Apr 29, 2014 | 47.71 | 48.00 | 47.44 | 47.67 | 2,732,251 | +0.21(+0.45%) |
Apr 28, 2014 | 48.60 | 48.72 | 47.15 | 47.45 | 3,935,270 | -1.09(-2.24%) |
Apr 25, 2014 | 49.71 | 49.79 | 48.20 | 48.54 | 5,348,736 | -1.42(-2.85%) |
Apr 24, 2014 | 49.47 | 50.28 | 48.99 | 49.96 | 2,997,198 | +0.80(+1.63%) |
Apr 23, 2014 | 48.83 | 49.27 | 48.67 | 49.16 | 3,707,808 | -0.78(-1.56%) |
Apr 22, 2014 | 51.07 | 51.08 | 49.24 | 49.94 | 3,623,171 | -1.16(-2.27%) |
Apr 21, 2014 | 50.69 | 51.29 | 50.54 | 51.10 | 1,599,151 | +0.24(+0.46%) |
Apr 17, 2014 | 51.34 | 50.86 | 50.86 | 50.86 | 1,461,029 | +0.10(+0.20%) |
Apr 16, 2014 | 49.86 | 50.86 | 49.78 | 50.76 | 2,331,154 | +1.41(+2.85%) |
Apr 15, 2014 | 49.13 | 49.68 | 48.78 | 49.35 | 2,295,742 | +0.13(+0.26%) |
Apr 14, 2014 | 48.25 | 49.25 | 48.25 | 49.23 | 3,053,364 | +0.54(+1.10%) |
Apr 11, 2014 | 49.06 | 49.07 | 48.62 | 48.69 | 2,695,743 | -0.94(-1.89%) |
Apr 10, 2014 | 50.41 | 50.66 | 49.43 | 49.63 | 2,662,231 | -0.78(-1.55%) |
Apr 09, 2014 | 50.46 | 50.71 | 49.98 | 50.41 | 2,664,730 | +0.45(+0.90%) |
Apr 08, 2014 | 49.83 | 50.09 | 49.35 | 49.96 | 3,929,176 | +0.06(+0.11%) |
Apr 07, 2014 | 50.98 | 50.98 | 49.78 | 49.90 | 2,880,517 | -1.62(-3.14%) |
Apr 04, 2014 | 51.88 | 51.93 | 51.36 | 51.51 | 1,672,632 | -0.20(-0.39%) |
Apr 03, 2014 | 51.65 | 52.04 | 51.51 | 51.71 | 1,006,308 | +0.31(+0.61%) |
Apr 02, 2014 | 51.45 | 51.74 | 51.03 | 51.40 | 1,822,377 | -0.32(-0.62%) |
Apr 01, 2014 | 52.04 | 52.06 | 50.51 | 51.72 | 2,341,432 | -0.17(-0.33%) |
Mar 31, 2014 | 51.94 | 52.19 | 51.75 | 51.89 | 1,685,046 | +0.21(+0.40%) |
Mar 28, 2014 | 51.85 | 52.21 | 51.45 | 51.69 | 1,637,053 | +0.10(+0.19%) |
Mar 27, 2014 | 52.02 | 52.21 | 51.55 | 51.59 | 1,766,036 | -0.31(-0.59%) |
Mar 26, 2014 | 51.99 | 52.54 | 51.76 | 51.89 | 2,513,901 | +0.43(+0.83%) |
Mar 25, 2014 | 51.51 | 51.71 | 51.13 | 51.46 | 1,060,771 | +0.01(+0.01%) |
Mar 24, 2014 | 51.53 | 51.63 | 50.96 | 51.46 | 1,758,685 | -0.05(-0.10%) |
Mar 21, 2014 | 51.91 | 52.77 | 51.31 | 51.51 | 2,138,700 | -0.27(-0.52%) |
Mar 20, 2014 | 50.66 | 51.81 | 50.55 | 51.78 | 2,152,151 | +0.51(+0.99%) |
Mar 19, 2014 | 52.11 | 52.11 | 51.07 | 51.27 | 2,985,488 | -0.91(-1.74%) |
Mar 18, 2014 | 52.03 | 52.61 | 51.92 | 52.18 | 1,726,549 | +0.14(+0.27%) |
Mar 17, 2014 | 51.80 | 52.40 | 51.51 | 52.04 | 1,768,327 | +0.39(+0.76%) |
Mar 14, 2014 | 51.33 | 51.72 | 51.13 | 51.64 | 1,412,773 | -0.04(-0.07%) |
Mar 13, 2014 | 52.44 | 52.47 | 51.68 | 51.68 | 1,295,135 | -0.64(-1.22%) |
Mar 12, 2014 | 51.61 | 52.34 | 51.43 | 52.31 | 2,855,059 | -0.04(-0.07%) |
Mar 11, 2014 | 52.51 | 52.62 | 51.99 | 52.35 | 2,893,682 | -0.24(-0.45%) |
Mar 10, 2014 | 53.88 | 53.88 | 52.55 | 52.59 | 1,859,082 | -1.38(-2.56%) |
Mar 07, 2014 | 54.16 | 54.45 | 53.92 | 53.97 | 2,145,679 | -0.04(-0.08%) |
Mar 06, 2014 | 53.87 | 54.19 | 53.77 | 54.01 | 1,273,789 | +0.57(+1.07%) |
Mar 05, 2014 | 53.62 | 53.74 | 53.08 | 53.44 | 1,322,489 | -0.34(-0.62%) |
Mar 04, 2014 | 53.64 | 53.90 | 53.42 | 53.77 | 1,240,913 | +0.83(+1.57%) |
Mar 03, 2014 | 53.21 | 53.36 | 52.51 | 52.94 | 1,272,234 | -0.86(-1.60%) |
Feb 28, 2014 | 53.94 | 54.52 | 53.70 | 53.80 | 2,514,234 | +0.57(+1.07%) |
Feb 27, 2014 | 52.94 | 53.43 | 52.87 | 53.23 | 1,588,696 | -0.03(-0.05%) |
Feb 26, 2014 | 53.91 | 53.93 | 53.23 | 53.26 | 1,403,325 | -0.76(-1.41%) |
Feb 25, 2014 | 54.12 | 54.36 | 53.92 | 54.03 | 1,759,783 | +0.39(+0.73%) |
Feb 24, 2014 | 53.35 | 54.30 | 52.73 | 53.64 | 1,724,952 | +0.91(+1.73%) |
Feb 21, 2014 | 53.04 | 53.40 | 52.71 | 52.73 | 1,865,932 | -0.25(-0.48%) |
Feb 20, 2014 | 53.39 | 53.47 | 52.96 | 52.98 | 1,981,474 | -0.37(-0.70%) |
Feb 19, 2014 | 53.74 | 54.23 | 53.32 | 53.35 | 1,121,321 | -0.50(-0.93%) |
Feb 18, 2014 | 53.81 | 53.99 | 53.52 | 53.86 | 1,368,157 | +0.16(+0.29%) |
Feb 14, 2014 | 52.80 | 53.70 | 53.70 | 53.70 | 2,208,290 | +1.10(+2.08%) |
Feb 13, 2014 | 51.90 | 52.64 | 51.68 | 52.61 | 2,587,786 | +1.07(+2.09%) |
Feb 12, 2014 | 51.49 | 51.62 | 50.78 | 51.53 | 4,962,837 | -0.09(-0.18%) |
Feb 11, 2014 | 53.79 | 53.79 | 51.57 | 51.62 | 8,030,367 | -0.83(-1.58%) |
Feb 10, 2014 | 52.32 | 52.53 | 52.11 | 52.45 | 2,231,362 | -0.02(-0.04%) |
Feb 07, 2014 | 52.33 | 52.66 | 52.11 | 52.47 | 3,015,423 | +0.59(+1.13%) |
Feb 06, 2014 | 51.81 | 52.24 | 51.75 | 51.88 | 2,293,331 | +0.91(+1.78%) |
Feb 05, 2014 | 50.71 | 51.73 | 50.71 | 50.98 | 2,512,695 | -0.05(-0.10%) |
Feb 04, 2014 | 50.17 | 51.23 | 50.07 | 51.03 | 1,784,891 | +1.00(+2.01%) |