Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 55.07 | 55.51 | 54.48 | 55.51 | 683,030 | +0.19(+0.35%) |
Apr 29, 2014 | 56.39 | 56.74 | 55.22 | 55.31 | 602,785 | -0.59(-1.06%) |
Apr 28, 2014 | 56.26 | 56.61 | 55.26 | 55.91 | 701,611 | -0.27(-0.48%) |
Apr 25, 2014 | 56.27 | 56.68 | 55.82 | 56.18 | 647,743 | -0.26(-0.47%) |
Apr 24, 2014 | 56.22 | 56.70 | 55.53 | 56.44 | 494,985 | +0.47(+0.84%) |
Apr 23, 2014 | 55.94 | 56.79 | 55.82 | 55.97 | 733,288 | +0.04(+0.07%) |
Apr 22, 2014 | 55.47 | 56.21 | 55.31 | 55.93 | 556,020 | +0.35(+0.63%) |
Apr 21, 2014 | 55.23 | 55.67 | 54.97 | 55.58 | 772,197 | +0.51(+0.93%) |
Apr 17, 2014 | 55.34 | 55.07 | 55.07 | 55.07 | 3,966,199 | +0.11(+0.20%) |
Apr 16, 2014 | 55.34 | 55.42 | 54.86 | 54.96 | 1,056,569 | +0.13(+0.23%) |
Apr 15, 2014 | 54.65 | 55.42 | 54.21 | 54.83 | 975,791 | +0.30(+0.54%) |
Apr 14, 2014 | 54.93 | 55.43 | 54.41 | 54.54 | 851,607 | -0.07(-0.13%) |
Apr 11, 2014 | 54.45 | 55.46 | 54.30 | 54.61 | 1,112,972 | -0.22(-0.41%) |
Apr 10, 2014 | 55.67 | 56.21 | 54.65 | 54.83 | 1,032,137 | -0.86(-1.54%) |
Apr 09, 2014 | 55.89 | 55.89 | 55.11 | 55.69 | 438,150 | -0.03(-0.05%) |
Apr 08, 2014 | 55.32 | 55.97 | 55.27 | 55.71 | 966,988 | +0.44(+0.80%) |
Apr 07, 2014 | 56.34 | 56.51 | 55.09 | 55.27 | 693,715 | -1.30(-2.29%) |
Apr 04, 2014 | 57.25 | 57.75 | 56.41 | 56.57 | 712,095 | -0.54(-0.94%) |
Apr 03, 2014 | 56.97 | 57.39 | 56.51 | 57.11 | 977,623 | +0.32(+0.56%) |
Apr 02, 2014 | 56.14 | 57.00 | 55.97 | 56.79 | 830,516 | +0.64(+1.14%) |
Apr 01, 2014 | 56.19 | 56.33 | 55.80 | 56.15 | 858,560 | -0.19(-0.34%) |
Mar 31, 2014 | 56.01 | 56.38 | 55.50 | 56.34 | 1,094,551 | +0.65(+1.16%) |
Mar 28, 2014 | 55.10 | 55.95 | 55.00 | 55.70 | 956,604 | +0.93(+1.70%) |
Mar 27, 2014 | 54.54 | 55.07 | 54.44 | 54.77 | 699,527 | +0.23(+0.42%) |
Mar 26, 2014 | 55.66 | 56.06 | 54.46 | 54.54 | 713,270 | -0.93(-1.67%) |
Mar 25, 2014 | 55.39 | 55.68 | 55.17 | 55.46 | 438,016 | +0.47(+0.86%) |
Mar 24, 2014 | 55.66 | 56.33 | 54.94 | 54.99 | 709,768 | -0.43(-0.77%) |
Mar 21, 2014 | 55.93 | 56.16 | 55.30 | 55.42 | 2,037,080 | +0.15(+0.28%) |
Mar 20, 2014 | 55.22 | 55.80 | 54.95 | 55.26 | 863,845 | -0.12(-0.22%) |
Mar 19, 2014 | 55.88 | 55.88 | 55.14 | 55.38 | 651,526 | -0.36(-0.65%) |
Mar 18, 2014 | 54.79 | 55.85 | 54.77 | 55.74 | 984,051 | +1.09(+1.99%) |
Mar 17, 2014 | 54.40 | 55.09 | 54.15 | 54.66 | 639,152 | +0.45(+0.82%) |
Mar 14, 2014 | 54.05 | 54.61 | 53.75 | 54.21 | 1,141,792 | +0.11(+0.21%) |
Mar 13, 2014 | 54.14 | 54.30 | 53.27 | 54.10 | 1,397,518 | -0.11(-0.21%) |
Mar 12, 2014 | 54.29 | 54.53 | 53.73 | 54.21 | 1,036,862 | -0.30(-0.55%) |
Mar 11, 2014 | 54.93 | 55.54 | 54.20 | 54.51 | 2,033,869 | -0.15(-0.28%) |
Mar 10, 2014 | 54.85 | 54.85 | 54.29 | 54.66 | 873,106 | -0.26(-0.48%) |
Mar 07, 2014 | 55.18 | 55.27 | 54.50 | 54.93 | 447,102 | -0.05(-0.08%) |
Mar 06, 2014 | 54.74 | 55.36 | 54.23 | 54.97 | 821,332 | +0.23(+0.43%) |
Mar 05, 2014 | 55.33 | 55.39 | 54.67 | 54.74 | 551,953 | -0.59(-1.06%) |
Mar 04, 2014 | 54.95 | 55.53 | 54.57 | 55.33 | 801,076 | +0.98(+1.81%) |
Mar 03, 2014 | 54.08 | 54.66 | 53.83 | 54.34 | 1,234,299 | +0.10(+0.19%) |
Feb 28, 2014 | 53.97 | 54.79 | 53.69 | 54.24 | 1,302,936 | +0.47(+0.87%) |
Feb 27, 2014 | 52.79 | 53.82 | 51.78 | 53.77 | 1,480,863 | +0.95(+1.80%) |
Feb 26, 2014 | 53.67 | 53.81 | 52.43 | 52.82 | 1,538,783 | -0.89(-1.66%) |
Feb 25, 2014 | 55.00 | 55.07 | 53.45 | 53.71 | 1,703,318 | -1.46(-2.65%) |
Feb 24, 2014 | 53.86 | 55.26 | 53.69 | 55.18 | 1,404,625 | +1.49(+2.78%) |
Feb 21, 2014 | 54.86 | 54.86 | 53.18 | 53.69 | 2,176,886 | -1.22(-2.23%) |
Feb 20, 2014 | 57.08 | 57.84 | 54.02 | 54.91 | 3,317,453 | -2.48(-4.32%) |
Feb 19, 2014 | 56.47 | 57.59 | 56.47 | 57.39 | 1,309,323 | +0.92(+1.63%) |
Feb 18, 2014 | 56.21 | 56.73 | 55.85 | 56.47 | 1,122,236 | +0.24(+0.43%) |
Feb 14, 2014 | 56.35 | 56.23 | 56.23 | 56.23 | 1,689,974 | -0.10(-0.17%) |
Feb 13, 2014 | 55.90 | 57.28 | 55.72 | 56.33 | 1,056,590 | +0.05(+0.08%) |
Feb 12, 2014 | 56.95 | 57.14 | 56.24 | 56.28 | 652,914 | -0.43(-0.77%) |
Feb 11, 2014 | 54.90 | 56.89 | 54.89 | 56.71 | 1,274,420 | +1.81(+3.29%) |
Feb 10, 2014 | 54.88 | 55.21 | 54.21 | 54.91 | 922,251 | -0.39(-0.70%) |
Feb 07, 2014 | 55.46 | 55.65 | 54.91 | 55.30 | 877,120 | +0.07(+0.12%) |
Feb 06, 2014 | 54.00 | 55.53 | 53.72 | 55.23 | 1,052,696 | +1.23(+2.28%) |
Feb 05, 2014 | 54.63 | 54.64 | 53.32 | 54.00 | 1,785,997 | -0.63(-1.15%) |
Feb 04, 2014 | 55.10 | 55.93 | 54.14 | 54.63 | 1,792,726 | +2.07(+3.94%) |