Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.31 | 54.35 | 54.31 | 54.35 | 1,049 | +0.00(+0.01%) |
Apr 29, 2014 | 54.21 | 54.35 | 54.21 | 54.35 | 826 | +0.29(+0.55%) |
Apr 28, 2014 | 53.90 | 54.06 | 53.67 | 54.05 | 15,278 | +0.24(+0.45%) |
Apr 25, 2014 | 53.91 | 53.93 | 53.70 | 53.81 | 4,724 | -0.65(-1.20%) |
Apr 24, 2014 | 54.46 | 54.46 | 54.46 | 54.46 | 399 | +0.27(+0.50%) |
Apr 23, 2014 | 54.38 | 54.38 | 54.17 | 54.19 | 1,897 | -0.45(-0.82%) |
Apr 22, 2014 | 54.15 | 54.66 | 54.15 | 54.64 | 1,722 | +0.48(+0.89%) |
Apr 21, 2014 | 54.32 | 54.32 | 54.00 | 54.16 | 10,865 | +0.06(+0.11%) |
Apr 17, 2014 | 53.86 | 54.10 | 54.10 | 54.10 | 1,675 | +0.26(+0.48%) |
Apr 16, 2014 | 53.55 | 53.84 | 53.55 | 53.84 | 5,092 | +0.66(+1.24%) |
Apr 15, 2014 | 52.81 | 53.18 | 52.81 | 53.18 | 1,696 | -0.13(-0.25%) |
Apr 14, 2014 | 53.17 | 53.35 | 53.17 | 53.31 | 3,248 | +0.11(+0.20%) |
Apr 11, 2014 | 53.41 | 53.53 | 53.08 | 53.21 | 3,941 | -0.33(-0.61%) |
Apr 10, 2014 | 54.14 | 54.14 | 53.53 | 53.53 | 3,580 | -0.71(-1.30%) |
Apr 09, 2014 | 54.22 | 54.24 | 53.95 | 54.24 | 1,937 | +0.52(+0.97%) |
Apr 08, 2014 | 53.81 | 53.87 | 53.71 | 53.72 | 2,660 | -0.04(-0.07%) |
Apr 07, 2014 | 54.21 | 54.42 | 53.62 | 53.76 | 4,160 | -0.25(-0.46%) |
Apr 04, 2014 | 54.46 | 54.47 | 54.00 | 54.00 | 841 | -0.26(-0.47%) |
Apr 03, 2014 | 54.66 | 54.66 | 54.22 | 54.26 | 20,802 | -0.19(-0.34%) |
Apr 02, 2014 | 54.37 | 54.45 | 54.33 | 54.45 | 4,864 | -0.06(-0.11%) |
Apr 01, 2014 | 54.06 | 54.51 | 54.06 | 54.51 | 12,506 | +0.59(+1.09%) |
Mar 31, 2014 | 54.11 | 54.17 | 53.92 | 53.92 | 3,516 | +0.43(+0.81%) |
Mar 28, 2014 | 53.37 | 53.73 | 53.37 | 53.48 | 2,585 | +0.43(+0.80%) |
Mar 27, 2014 | 52.86 | 53.24 | 52.86 | 53.06 | 1,558 | -0.33(-0.61%) |
Mar 26, 2014 | 53.21 | 53.38 | 53.21 | 53.38 | 1,393 | +0.49(+0.93%) |
Mar 25, 2014 | 52.94 | 52.94 | 52.89 | 52.89 | 507 | +0.39(+0.74%) |
Mar 24, 2014 | 52.67 | 52.67 | 52.38 | 52.50 | 4,318 | -0.09(-0.16%) |
Mar 21, 2014 | 53.03 | 53.03 | 52.59 | 52.59 | 784 | +0.35(+0.68%) |
Mar 20, 2014 | 52.23 | 52.23 | 52.23 | 52.23 | 627 | -0.48(-0.91%) |
Mar 19, 2014 | 52.99 | 53.08 | 52.70 | 52.71 | 2,615 | -0.39(-0.74%) |
Mar 18, 2014 | 53.16 | 53.16 | 53.10 | 53.10 | 671 | +0.40(+0.76%) |
Mar 17, 2014 | 52.57 | 52.70 | 52.32 | 52.70 | 3,263 | +0.43(+0.83%) |
Mar 14, 2014 | 52.23 | 52.27 | 52.19 | 52.27 | 1,872 | -0.89(-1.68%) |
Mar 13, 2014 | 53.16 | 53.16 | 53.16 | 53.16 | 93 | +0.00(+0.00%) |
Mar 12, 2014 | 53.19 | 53.19 | 53.14 | 53.16 | 1,016 | -0.04(-0.08%) |
Mar 11, 2014 | 53.45 | 53.47 | 53.14 | 53.20 | 2,569 | -0.34(-0.63%) |
Mar 10, 2014 | 53.65 | 53.65 | 53.24 | 53.54 | 3,440 | -0.13(-0.24%) |
Mar 07, 2014 | 53.66 | 53.67 | 53.48 | 53.67 | 8,091 | -0.28(-0.51%) |
Mar 06, 2014 | 53.94 | 54.04 | 53.86 | 53.95 | 11,607 | +0.45(+0.84%) |
Mar 05, 2014 | 53.50 | 53.50 | 53.50 | 53.50 | 125 | +0.00(+0.00%) |
Mar 04, 2014 | 53.33 | 53.52 | 53.29 | 53.50 | 1,394 | +1.20(+2.30%) |
Mar 03, 2014 | 52.19 | 52.47 | 52.19 | 52.30 | 7,906 | -0.93(-1.75%) |
Feb 28, 2014 | 53.12 | 53.31 | 53.11 | 53.23 | 20,724 | +0.16(+0.31%) |
Feb 27, 2014 | 53.09 | 53.16 | 53.03 | 53.07 | 78,367 | +0.12(+0.23%) |
Feb 26, 2014 | 53.02 | 53.22 | 52.95 | 52.95 | 15,705 | -0.27(-0.51%) |
Feb 25, 2014 | 53.08 | 53.22 | 53.08 | 53.22 | 680 | +0.00(+0.00%) |
Feb 24, 2014 | 53.43 | 53.43 | 53.22 | 53.22 | 3,065 | +0.08(+0.15%) |
Feb 21, 2014 | 53.22 | 53.22 | 53.13 | 53.14 | 650 | +0.12(+0.23%) |
Feb 20, 2014 | 52.83 | 53.06 | 52.62 | 53.02 | 176,575 | +0.26(+0.50%) |
Feb 19, 2014 | 52.96 | 53.04 | 52.76 | 52.76 | 11,257 | -0.20(-0.38%) |
Feb 18, 2014 | 53.13 | 53.13 | 52.96 | 52.96 | 756 | +0.08(+0.15%) |
Feb 14, 2014 | 52.82 | 52.88 | 52.88 | 52.88 | 1,685 | +0.18(+0.34%) |
Feb 13, 2014 | 52.15 | 52.71 | 52.15 | 52.70 | 4,325 | +0.24(+0.46%) |
Feb 12, 2014 | 52.54 | 52.56 | 52.46 | 52.46 | 2,438 | -0.08(-0.15%) |
Feb 11, 2014 | 51.81 | 52.56 | 51.81 | 52.54 | 30,669 | +0.83(+1.60%) |
Feb 10, 2014 | 51.64 | 51.71 | 51.64 | 51.71 | 9,630 | -0.24(-0.46%) |
Feb 07, 2014 | 51.44 | 51.95 | 51.38 | 51.95 | 5,719 | +0.57(+1.11%) |
Feb 06, 2014 | 51.25 | 51.38 | 51.24 | 51.38 | 7,008 | +0.95(+1.88%) |
Feb 05, 2014 | 50.47 | 50.56 | 50.27 | 50.43 | 3,143 | +0.05(+0.11%) |
Feb 04, 2014 | 50.16 | 50.44 | 50.14 | 50.38 | 2,371 | +0.41(+0.82%) |