Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.23 | 57.73 | 56.95 | 57.73 | 1,231,549 | +0.49(+0.86%) |
Apr 29, 2014 | 57.26 | 57.52 | 56.83 | 57.24 | 768,697 | +0.12(+0.21%) |
Apr 28, 2014 | 57.21 | 57.38 | 56.27 | 57.12 | 1,376,096 | +0.39(+0.68%) |
Apr 25, 2014 | 57.28 | 57.45 | 56.61 | 56.73 | 1,790,068 | -0.86(-1.50%) |
Apr 24, 2014 | 57.99 | 57.99 | 57.12 | 57.59 | 1,587,130 | -0.11(-0.19%) |
Apr 23, 2014 | 57.31 | 58.02 | 57.31 | 57.70 | 1,212,977 | +0.14(+0.24%) |
Apr 22, 2014 | 57.34 | 57.93 | 57.13 | 57.56 | 1,903,384 | +0.19(+0.33%) |
Apr 21, 2014 | 56.83 | 57.53 | 56.54 | 57.37 | 3,281,450 | +0.27(+0.47%) |
Apr 17, 2014 | 57.24 | 57.10 | 57.10 | 57.10 | 3,159,372 | +1.52(+2.74%) |
Apr 16, 2014 | 55.34 | 55.77 | 55.26 | 55.58 | 2,451,206 | +0.82(+1.50%) |
Apr 15, 2014 | 54.69 | 55.01 | 53.95 | 54.76 | 1,569,040 | +0.26(+0.48%) |
Apr 14, 2014 | 54.56 | 54.72 | 53.98 | 54.50 | 2,424,932 | +0.52(+0.97%) |
Apr 11, 2014 | 54.64 | 55.02 | 53.87 | 53.97 | 1,750,521 | -0.94(-1.70%) |
Apr 10, 2014 | 55.84 | 56.16 | 54.72 | 54.91 | 1,639,124 | -1.00(-1.79%) |
Apr 09, 2014 | 55.09 | 55.98 | 55.09 | 55.91 | 1,548,409 | +0.86(+1.57%) |
Apr 08, 2014 | 54.94 | 55.38 | 54.41 | 55.05 | 1,574,238 | +0.23(+0.41%) |
Apr 07, 2014 | 55.57 | 55.82 | 54.57 | 54.82 | 1,645,344 | -0.94(-1.68%) |
Apr 04, 2014 | 57.40 | 57.40 | 55.76 | 55.76 | 3,171,035 | -1.30(-2.27%) |
Apr 03, 2014 | 56.93 | 57.42 | 56.63 | 57.06 | 2,070,065 | +0.16(+0.28%) |
Apr 02, 2014 | 56.70 | 57.09 | 56.10 | 56.89 | 2,523,461 | +1.61(+2.91%) |
Apr 01, 2014 | 54.79 | 55.31 | 54.56 | 55.28 | 1,195,459 | +0.66(+1.21%) |
Mar 31, 2014 | 54.43 | 54.65 | 54.25 | 54.62 | 2,107,995 | +0.51(+0.94%) |
Mar 28, 2014 | 52.99 | 54.58 | 52.99 | 54.12 | 1,165,790 | +0.30(+0.56%) |
Mar 27, 2014 | 53.80 | 53.95 | 53.41 | 53.81 | 1,210,026 | -0.18(-0.33%) |
Mar 26, 2014 | 54.74 | 54.84 | 53.97 | 53.99 | 1,953,976 | -0.31(-0.58%) |
Mar 25, 2014 | 54.57 | 54.75 | 53.77 | 54.31 | 2,656,960 | +0.27(+0.51%) |
Mar 24, 2014 | 54.22 | 54.37 | 53.74 | 54.03 | 2,231,778 | +0.10(+0.19%) |
Mar 21, 2014 | 56.19 | 56.19 | 53.93 | 53.93 | 4,045,143 | -0.50(-0.92%) |
Mar 20, 2014 | 54.30 | 54.57 | 53.79 | 54.44 | 2,548,788 | -0.03(-0.05%) |
Mar 19, 2014 | 54.79 | 54.90 | 54.05 | 54.46 | 1,256,298 | -0.27(-0.49%) |
Mar 18, 2014 | 54.62 | 55.02 | 54.48 | 54.73 | 1,688,686 | +0.32(+0.59%) |
Mar 17, 2014 | 53.78 | 54.88 | 53.78 | 54.41 | 1,975,074 | +1.09(+2.04%) |
Mar 14, 2014 | 53.75 | 54.24 | 53.27 | 53.32 | 2,222,315 | -0.58(-1.08%) |
Mar 13, 2014 | 54.63 | 54.92 | 53.58 | 53.90 | 2,389,337 | -0.43(-0.79%) |
Mar 12, 2014 | 54.02 | 54.54 | 53.90 | 54.33 | 2,154,944 | -0.16(-0.29%) |
Mar 11, 2014 | 54.99 | 55.44 | 54.29 | 54.49 | 2,033,730 | -0.39(-0.72%) |
Mar 10, 2014 | 54.57 | 54.95 | 54.23 | 54.88 | 1,918,860 | +0.16(+0.29%) |
Mar 07, 2014 | 54.45 | 55.02 | 54.19 | 54.72 | 2,609,153 | +0.46(+0.85%) |
Mar 06, 2014 | 53.23 | 54.27 | 53.22 | 54.26 | 3,370,863 | +1.14(+2.14%) |
Mar 05, 2014 | 53.13 | 53.45 | 52.82 | 53.12 | 2,011,303 | +0.26(+0.49%) |
Mar 04, 2014 | 53.48 | 53.70 | 52.55 | 52.86 | 3,514,878 | +0.25(+0.48%) |
Mar 03, 2014 | 51.81 | 53.10 | 51.63 | 52.61 | 4,610,067 | +0.56(+1.08%) |
Feb 28, 2014 | 50.81 | 52.09 | 50.74 | 52.05 | 4,122,911 | +1.40(+2.77%) |
Feb 27, 2014 | 49.96 | 50.66 | 49.96 | 50.65 | 2,803,755 | +0.43(+0.86%) |
Feb 26, 2014 | 49.84 | 50.27 | 49.61 | 50.22 | 2,714,325 | +0.54(+1.09%) |
Feb 25, 2014 | 49.40 | 49.70 | 49.36 | 49.68 | 3,498,237 | +0.29(+0.59%) |
Feb 24, 2014 | 49.27 | 49.57 | 49.11 | 49.38 | 2,508,580 | +0.27(+0.54%) |
Feb 21, 2014 | 48.88 | 49.26 | 48.57 | 49.12 | 3,337,292 | +0.23(+0.46%) |
Feb 20, 2014 | 47.87 | 49.04 | 47.72 | 48.89 | 4,096,510 | +1.10(+2.31%) |
Feb 19, 2014 | 47.94 | 48.28 | 47.73 | 47.79 | 3,543,380 | -0.29(-0.60%) |
Feb 18, 2014 | 47.58 | 48.27 | 47.46 | 48.08 | 3,180,881 | +0.57(+1.21%) |
Feb 14, 2014 | 47.04 | 47.50 | 47.50 | 47.50 | 3,309,116 | +0.42(+0.89%) |
Feb 13, 2014 | 46.73 | 47.18 | 46.64 | 47.08 | 3,446,085 | -0.04(-0.09%) |
Feb 12, 2014 | 46.94 | 47.39 | 46.76 | 47.13 | 2,905,524 | +0.34(+0.73%) |
Feb 11, 2014 | 46.60 | 47.05 | 46.47 | 46.78 | 2,335,912 | +0.17(+0.37%) |
Feb 10, 2014 | 47.05 | 47.21 | 46.36 | 46.61 | 2,128,069 | -0.55(-1.16%) |
Feb 07, 2014 | 45.96 | 47.31 | 45.73 | 47.16 | 3,468,169 | +1.55(+3.39%) |
Feb 06, 2014 | 45.85 | 46.24 | 45.58 | 45.61 | 2,822,634 | -0.08(-0.17%) |
Feb 05, 2014 | 45.91 | 46.06 | 45.08 | 45.69 | 3,393,416 | -0.46(-1.00%) |
Feb 04, 2014 | 45.82 | 46.33 | 45.52 | 46.15 | 2,864,332 | +0.36(+0.80%) |