Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.55 | 58.96 | 57.99 | 58.07 | 4,098,743 | -0.37(-0.63%) |
Apr 29, 2014 | 58.99 | 59.21 | 58.15 | 58.44 | 3,915,929 | -0.21(-0.36%) |
Apr 28, 2014 | 57.84 | 58.89 | 57.13 | 58.65 | 5,520,652 | +1.02(+1.77%) |
Apr 25, 2014 | 57.59 | 57.99 | 57.24 | 57.63 | 3,647,821 | +0.01(+0.02%) |
Apr 24, 2014 | 57.64 | 57.95 | 57.05 | 57.62 | 3,585,094 | +0.19(+0.33%) |
Apr 23, 2014 | 57.12 | 57.88 | 56.87 | 57.43 | 2,970,843 | +0.22(+0.39%) |
Apr 22, 2014 | 56.75 | 57.55 | 56.33 | 57.21 | 4,262,897 | +0.11(+0.20%) |
Apr 21, 2014 | 56.08 | 57.32 | 55.96 | 57.09 | 4,211,381 | +1.07(+1.92%) |
Apr 17, 2014 | 56.29 | 56.02 | 56.02 | 56.02 | 6,466,166 | -0.58(-1.02%) |
Apr 16, 2014 | 55.42 | 56.63 | 54.87 | 56.60 | 5,438,804 | +1.70(+3.09%) |
Apr 15, 2014 | 54.26 | 54.92 | 53.55 | 54.90 | 5,227,477 | +0.47(+0.86%) |
Apr 14, 2014 | 53.81 | 54.45 | 53.48 | 54.44 | 3,815,237 | +0.88(+1.64%) |
Apr 11, 2014 | 53.47 | 54.47 | 53.16 | 53.56 | 7,954,032 | +0.04(+0.08%) |
Apr 10, 2014 | 54.62 | 55.39 | 53.50 | 53.51 | 5,534,412 | -1.14(-2.09%) |
Apr 09, 2014 | 54.45 | 54.92 | 53.89 | 54.66 | 3,605,127 | +0.54(+0.99%) |
Apr 08, 2014 | 54.47 | 54.90 | 53.74 | 54.12 | 4,784,903 | -0.27(-0.50%) |
Apr 07, 2014 | 55.20 | 55.79 | 54.34 | 54.39 | 4,600,291 | -1.13(-2.04%) |
Apr 04, 2014 | 56.53 | 56.82 | 55.23 | 55.52 | 4,767,057 | -0.72(-1.28%) |
Apr 03, 2014 | 55.59 | 56.46 | 55.59 | 56.24 | 4,756,975 | +0.95(+1.72%) |
Apr 02, 2014 | 55.24 | 55.48 | 54.35 | 55.29 | 4,418,168 | -0.24(-0.43%) |
Apr 01, 2014 | 53.88 | 55.57 | 53.68 | 55.53 | 5,715,719 | +1.76(+3.27%) |
Mar 31, 2014 | 53.94 | 54.12 | 53.64 | 53.77 | 4,401,701 | +0.29(+0.53%) |
Mar 28, 2014 | 53.73 | 54.01 | 53.39 | 53.49 | 4,319,392 | -0.15(-0.27%) |
Mar 27, 2014 | 53.93 | 54.20 | 53.54 | 53.63 | 4,882,273 | -0.24(-0.45%) |
Mar 26, 2014 | 54.76 | 54.99 | 53.67 | 53.88 | 3,794,029 | -0.69(-1.27%) |
Mar 25, 2014 | 53.90 | 54.94 | 53.90 | 54.57 | 4,357,242 | +0.54(+1.01%) |
Mar 24, 2014 | 54.69 | 54.92 | 53.75 | 54.02 | 4,710,446 | -0.37(-0.68%) |
Mar 21, 2014 | 55.91 | 55.91 | 54.30 | 54.39 | 6,633,110 | -0.38(-0.70%) |
Mar 20, 2014 | 54.48 | 55.10 | 54.10 | 54.78 | 4,454,243 | +0.05(+0.09%) |
Mar 19, 2014 | 55.99 | 56.00 | 54.37 | 54.73 | 4,131,287 | -1.34(-2.39%) |
Mar 18, 2014 | 55.35 | 56.08 | 55.06 | 56.07 | 4,283,036 | +0.70(+1.26%) |
Mar 17, 2014 | 55.03 | 55.63 | 54.94 | 55.37 | 3,784,244 | +0.46(+0.84%) |
Mar 14, 2014 | 54.45 | 55.41 | 54.43 | 54.91 | 3,955,300 | +0.38(+0.70%) |
Mar 13, 2014 | 55.87 | 56.10 | 54.24 | 54.53 | 4,920,893 | -1.30(-2.32%) |
Mar 12, 2014 | 55.19 | 56.03 | 55.17 | 55.82 | 4,926,517 | +0.64(+1.16%) |
Mar 11, 2014 | 54.87 | 55.39 | 54.44 | 55.18 | 4,396,752 | +0.29(+0.53%) |
Mar 10, 2014 | 54.43 | 55.27 | 54.30 | 54.89 | 3,399,136 | +0.40(+0.74%) |
Mar 07, 2014 | 54.78 | 54.97 | 53.97 | 54.48 | 3,215,049 | -0.04(-0.08%) |
Mar 06, 2014 | 53.72 | 54.98 | 53.70 | 54.53 | 5,301,189 | +0.93(+1.73%) |
Mar 05, 2014 | 52.89 | 53.68 | 52.65 | 53.60 | 4,013,487 | +0.51(+0.96%) |
Mar 04, 2014 | 52.72 | 53.17 | 52.27 | 53.09 | 3,410,934 | +0.85(+1.63%) |
Mar 03, 2014 | 52.09 | 52.87 | 51.90 | 52.24 | 3,829,437 | +0.00(+0.00%) |
Feb 28, 2014 | 52.18 | 55.05 | 51.90 | 52.24 | 6,031,945 | +0.08(+0.16%) |
Feb 27, 2014 | 53.37 | 53.59 | 51.87 | 52.15 | 8,076,700 | -1.41(-2.63%) |
Feb 26, 2014 | 54.04 | 54.38 | 53.35 | 53.56 | 4,849,235 | -0.54(-0.99%) |
Feb 25, 2014 | 53.19 | 54.64 | 52.96 | 54.10 | 6,213,289 | +0.89(+1.68%) |
Feb 24, 2014 | 52.88 | 54.27 | 52.30 | 53.21 | 5,219,214 | +0.91(+1.73%) |
Feb 21, 2014 | 52.39 | 52.82 | 52.20 | 52.30 | 4,608,021 | -0.24(-0.45%) |
Feb 20, 2014 | 52.35 | 52.87 | 52.16 | 52.54 | 4,529,801 | +0.01(+0.03%) |
Feb 19, 2014 | 52.49 | 53.70 | 52.35 | 52.52 | 5,302,849 | -0.08(-0.15%) |
Feb 18, 2014 | 53.18 | 53.72 | 52.52 | 52.60 | 4,032,300 | -0.38(-0.72%) |
Feb 14, 2014 | 51.97 | 52.98 | 52.98 | 52.98 | 3,451,841 | +0.89(+1.71%) |
Feb 13, 2014 | 50.77 | 52.28 | 50.68 | 52.09 | 4,635,194 | +0.98(+1.91%) |
Feb 12, 2014 | 51.48 | 51.78 | 50.92 | 51.11 | 4,386,575 | -0.31(-0.61%) |
Feb 11, 2014 | 50.18 | 51.54 | 50.14 | 51.43 | 5,345,685 | +1.26(+2.52%) |
Feb 10, 2014 | 51.61 | 51.84 | 50.00 | 50.16 | 5,393,431 | -1.40(-2.71%) |
Feb 07, 2014 | 51.16 | 51.66 | 50.61 | 51.56 | 4,818,133 | +0.68(+1.34%) |
Feb 06, 2014 | 49.49 | 51.10 | 49.21 | 50.88 | 7,760,070 | +1.83(+3.72%) |
Feb 05, 2014 | 49.11 | 49.66 | 47.97 | 49.05 | 8,746,554 | -0.33(-0.66%) |
Feb 04, 2014 | 49.64 | 49.80 | 47.74 | 49.38 | 6,695,593 | -0.15(-0.31%) |