Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.80 | 52.94 | 52.59 | 52.89 | 4,599,277 | -0.01(-0.03%) |
Apr 29, 2014 | 52.98 | 53.08 | 52.56 | 52.90 | 5,760,137 | -0.07(-0.14%) |
Apr 28, 2014 | 52.81 | 53.05 | 52.42 | 52.97 | 6,535,917 | +0.32(+0.62%) |
Apr 25, 2014 | 53.05 | 53.17 | 52.49 | 52.65 | 3,370,741 | -0.44(-0.83%) |
Apr 24, 2014 | 53.12 | 53.27 | 52.87 | 53.09 | 3,869,026 | +0.20(+0.38%) |
Apr 23, 2014 | 52.97 | 53.12 | 52.76 | 52.89 | 4,429,132 | -0.12(-0.23%) |
Apr 22, 2014 | 53.68 | 53.75 | 52.98 | 53.01 | 5,939,094 | -0.74(-1.38%) |
Apr 21, 2014 | 52.87 | 53.83 | 52.69 | 53.75 | 8,083,170 | +1.25(+2.37%) |
Apr 17, 2014 | 52.61 | 52.50 | 52.50 | 52.50 | 14,271,488 | -0.58(-1.09%) |
Apr 16, 2014 | 53.18 | 53.24 | 52.51 | 53.08 | 5,653,268 | +0.47(+0.89%) |
Apr 15, 2014 | 52.39 | 52.68 | 51.71 | 52.61 | 5,308,258 | +0.30(+0.56%) |
Apr 14, 2014 | 52.92 | 52.92 | 51.82 | 52.32 | 6,211,973 | -0.15(-0.29%) |
Apr 11, 2014 | 53.09 | 53.27 | 52.45 | 52.47 | 3,795,748 | -0.96(-1.79%) |
Apr 10, 2014 | 54.52 | 54.52 | 53.41 | 53.43 | 3,358,159 | -1.10(-2.01%) |
Apr 09, 2014 | 54.05 | 54.57 | 53.61 | 54.52 | 4,266,145 | +1.17(+2.19%) |
Apr 08, 2014 | 53.10 | 53.58 | 52.85 | 53.36 | 3,263,978 | +0.14(+0.27%) |
Apr 07, 2014 | 54.16 | 54.21 | 53.07 | 53.21 | 3,133,855 | -1.13(-2.08%) |
Apr 04, 2014 | 55.11 | 55.28 | 54.27 | 54.34 | 3,592,849 | -0.32(-0.58%) |
Apr 03, 2014 | 54.46 | 54.71 | 54.11 | 54.66 | 3,007,246 | +0.29(+0.53%) |
Apr 02, 2014 | 54.33 | 54.57 | 54.16 | 54.37 | 3,200,180 | +0.13(+0.24%) |
Apr 01, 2014 | 54.11 | 54.26 | 53.78 | 54.24 | 3,221,321 | +0.19(+0.35%) |
Mar 31, 2014 | 53.72 | 54.05 | 53.49 | 54.05 | 2,952,820 | +0.81(+1.53%) |
Mar 28, 2014 | 53.25 | 53.64 | 53.04 | 53.24 | 2,803,623 | +0.31(+0.59%) |
Mar 27, 2014 | 52.69 | 53.15 | 52.58 | 52.93 | 4,700,640 | +0.06(+0.11%) |
Mar 26, 2014 | 53.99 | 54.06 | 52.87 | 52.87 | 4,169,188 | -0.70(-1.30%) |
Mar 25, 2014 | 53.81 | 54.03 | 53.31 | 53.57 | 2,451,912 | +0.08(+0.15%) |
Mar 24, 2014 | 54.39 | 54.41 | 53.21 | 53.49 | 2,329,927 | -0.71(-1.30%) |
Mar 21, 2014 | 54.24 | 54.79 | 54.00 | 54.20 | 5,711,545 | +0.40(+0.74%) |
Mar 20, 2014 | 53.48 | 53.97 | 53.29 | 53.80 | 2,199,922 | +0.27(+0.51%) |
Mar 19, 2014 | 54.14 | 54.32 | 53.22 | 53.53 | 2,625,317 | -0.64(-1.18%) |
Mar 18, 2014 | 54.00 | 54.31 | 53.96 | 54.17 | 1,952,238 | +0.30(+0.55%) |
Mar 17, 2014 | 53.48 | 54.08 | 53.46 | 53.87 | 3,445,286 | +0.76(+1.44%) |
Mar 14, 2014 | 53.48 | 53.74 | 53.05 | 53.11 | 3,865,309 | -0.46(-0.86%) |
Mar 13, 2014 | 54.83 | 54.85 | 53.48 | 53.57 | 3,459,385 | -1.00(-1.83%) |
Mar 12, 2014 | 54.62 | 54.75 | 54.33 | 54.57 | 3,027,288 | -0.44(-0.80%) |
Mar 11, 2014 | 55.62 | 55.68 | 54.93 | 55.01 | 2,916,152 | -0.52(-0.93%) |
Mar 10, 2014 | 55.71 | 55.71 | 55.27 | 55.53 | 3,113,773 | -0.20(-0.36%) |
Mar 07, 2014 | 55.70 | 55.82 | 55.37 | 55.73 | 3,918,852 | +0.40(+0.72%) |
Mar 06, 2014 | 55.11 | 55.49 | 55.02 | 55.33 | 3,182,916 | +0.36(+0.65%) |
Mar 05, 2014 | 55.01 | 55.20 | 54.72 | 54.97 | 3,477,035 | +0.01(+0.01%) |
Mar 04, 2014 | 55.03 | 55.21 | 54.85 | 54.97 | 4,444,428 | +0.56(+1.03%) |
Mar 03, 2014 | 54.51 | 54.77 | 54.23 | 54.41 | 3,822,982 | -0.65(-1.18%) |
Feb 28, 2014 | 55.42 | 55.81 | 54.87 | 55.05 | 5,285,133 | -0.39(-0.70%) |
Feb 27, 2014 | 54.96 | 55.51 | 54.94 | 55.44 | 3,554,088 | +0.15(+0.27%) |
Feb 26, 2014 | 55.31 | 55.57 | 55.10 | 55.29 | 3,716,258 | +0.00(+0.00%) |
Feb 25, 2014 | 55.02 | 55.47 | 54.85 | 55.29 | 3,689,691 | +0.19(+0.34%) |
Feb 24, 2014 | 54.95 | 55.49 | 54.81 | 55.10 | 3,702,881 | +0.30(+0.54%) |
Feb 21, 2014 | 54.69 | 54.93 | 54.46 | 54.81 | 3,717,675 | +0.03(+0.05%) |
Feb 20, 2014 | 54.33 | 54.94 | 54.01 | 54.78 | 3,303,881 | +0.60(+1.10%) |
Feb 19, 2014 | 54.52 | 55.05 | 54.13 | 54.18 | 3,612,017 | -0.48(-0.87%) |
Feb 18, 2014 | 54.81 | 55.12 | 54.59 | 54.66 | 3,269,731 | -0.35(-0.64%) |
Feb 14, 2014 | 54.82 | 55.01 | 55.01 | 55.01 | 4,131,403 | +0.15(+0.28%) |
Feb 13, 2014 | 53.92 | 54.93 | 53.82 | 54.86 | 3,344,308 | +0.48(+0.89%) |
Feb 12, 2014 | 54.49 | 54.69 | 54.24 | 54.38 | 2,909,641 | +0.12(+0.21%) |
Feb 11, 2014 | 54.25 | 54.62 | 54.07 | 54.26 | 3,502,442 | +0.23(+0.43%) |
Feb 10, 2014 | 54.17 | 54.17 | 53.67 | 54.03 | 4,362,736 | -0.04(-0.07%) |
Feb 07, 2014 | 53.47 | 54.19 | 53.15 | 54.07 | 4,394,222 | +1.01(+1.91%) |
Feb 06, 2014 | 52.04 | 53.07 | 51.92 | 53.05 | 4,140,814 | +0.88(+1.68%) |
Feb 05, 2014 | 52.25 | 52.48 | 51.74 | 52.18 | 3,785,208 | -0.32(-0.60%) |
Feb 04, 2014 | 52.41 | 52.81 | 52.05 | 52.49 | 4,766,814 | +0.27(+0.51%) |