Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.29 | 51.89 | 50.89 | 51.85 | 1,636,204 | +0.47(+0.92%) |
Apr 29, 2014 | 51.37 | 51.60 | 50.90 | 51.37 | 1,825,924 | +0.32(+0.62%) |
Apr 28, 2014 | 51.72 | 51.89 | 50.23 | 51.06 | 2,545,100 | -0.51(-0.99%) |
Apr 25, 2014 | 52.68 | 52.75 | 51.22 | 51.57 | 2,546,152 | -1.44(-2.72%) |
Apr 24, 2014 | 54.00 | 54.68 | 52.20 | 53.01 | 2,608,682 | -0.32(-0.60%) |
Apr 23, 2014 | 53.37 | 53.62 | 53.03 | 53.33 | 2,040,575 | -0.06(-0.12%) |
Apr 22, 2014 | 52.80 | 53.53 | 52.54 | 53.39 | 1,790,790 | +0.77(+1.46%) |
Apr 21, 2014 | 52.89 | 52.89 | 51.81 | 52.62 | 1,149,808 | +0.50(+0.95%) |
Apr 17, 2014 | 51.09 | 52.13 | 52.13 | 52.13 | 2,321,541 | +1.01(+1.97%) |
Apr 16, 2014 | 51.60 | 51.79 | 50.96 | 51.12 | 4,520,234 | +0.19(+0.37%) |
Apr 15, 2014 | 51.15 | 51.53 | 49.90 | 50.93 | 3,365,719 | +0.03(+0.06%) |
Apr 14, 2014 | 50.94 | 50.98 | 50.23 | 50.90 | 2,130,578 | +0.56(+1.11%) |
Apr 11, 2014 | 51.49 | 51.57 | 50.31 | 50.34 | 3,857,330 | -1.34(-2.60%) |
Apr 10, 2014 | 52.81 | 53.15 | 51.58 | 51.68 | 3,106,676 | -1.29(-2.43%) |
Apr 09, 2014 | 51.52 | 53.02 | 51.47 | 52.97 | 2,703,147 | +1.69(+3.30%) |
Apr 08, 2014 | 50.99 | 51.40 | 50.23 | 51.28 | 3,538,999 | +0.15(+0.29%) |
Apr 07, 2014 | 52.48 | 52.49 | 50.85 | 51.13 | 2,923,856 | -1.47(-2.79%) |
Apr 04, 2014 | 54.38 | 54.41 | 52.43 | 52.60 | 2,144,995 | -1.49(-2.75%) |
Apr 03, 2014 | 54.00 | 54.41 | 53.91 | 54.09 | 3,193,196 | -0.29(-0.54%) |
Apr 02, 2014 | 54.09 | 54.68 | 54.05 | 54.38 | 4,681,833 | +0.47(+0.88%) |
Apr 01, 2014 | 52.85 | 54.14 | 52.71 | 53.91 | 5,561,215 | +1.27(+2.42%) |
Mar 31, 2014 | 52.23 | 52.75 | 52.13 | 52.64 | 2,422,417 | +0.87(+1.68%) |
Mar 28, 2014 | 51.04 | 51.89 | 50.93 | 51.77 | 1,953,967 | +0.83(+1.63%) |
Mar 27, 2014 | 50.70 | 51.06 | 50.33 | 50.94 | 2,035,460 | +0.23(+0.44%) |
Mar 26, 2014 | 51.00 | 51.57 | 50.51 | 50.71 | 1,921,982 | -0.04(-0.08%) |
Mar 25, 2014 | 51.86 | 51.91 | 50.69 | 50.75 | 2,741,837 | -0.64(-1.24%) |
Mar 24, 2014 | 51.96 | 52.13 | 50.89 | 51.39 | 1,739,655 | -0.30(-0.59%) |
Mar 21, 2014 | 52.86 | 52.86 | 51.51 | 51.69 | 2,613,269 | -0.67(-1.29%) |
Mar 20, 2014 | 51.96 | 52.50 | 51.79 | 52.37 | 1,842,867 | +0.28(+0.54%) |
Mar 19, 2014 | 52.53 | 52.61 | 51.67 | 52.09 | 1,880,872 | -0.28(-0.53%) |
Mar 18, 2014 | 51.81 | 52.44 | 51.76 | 52.37 | 1,787,937 | +0.77(+1.49%) |
Mar 17, 2014 | 50.86 | 51.63 | 50.86 | 51.60 | 2,650,313 | +1.20(+2.39%) |
Mar 14, 2014 | 50.98 | 51.21 | 50.37 | 50.40 | 2,469,379 | -0.61(-1.20%) |
Mar 13, 2014 | 52.25 | 52.29 | 50.82 | 51.01 | 2,800,863 | -1.09(-2.10%) |
Mar 12, 2014 | 52.34 | 52.61 | 51.72 | 52.10 | 3,492,733 | -0.47(-0.89%) |
Mar 11, 2014 | 51.97 | 52.69 | 51.87 | 52.57 | 4,248,131 | +0.71(+1.36%) |
Mar 10, 2014 | 51.63 | 52.02 | 51.62 | 51.86 | 3,176,340 | +0.18(+0.35%) |
Mar 07, 2014 | 52.06 | 52.24 | 51.56 | 51.68 | 1,730,557 | -0.26(-0.49%) |
Mar 06, 2014 | 51.30 | 52.03 | 51.30 | 51.94 | 3,193,202 | +0.89(+1.75%) |
Mar 05, 2014 | 51.91 | 52.21 | 50.79 | 51.05 | 3,434,165 | -0.78(-1.51%) |
Mar 04, 2014 | 52.13 | 52.24 | 51.81 | 51.83 | 2,314,841 | +0.43(+0.83%) |
Mar 03, 2014 | 51.08 | 51.61 | 50.70 | 51.41 | 2,596,368 | -0.23(-0.45%) |
Feb 28, 2014 | 51.72 | 52.03 | 51.26 | 51.64 | 2,681,247 | -0.03(-0.06%) |
Feb 27, 2014 | 51.75 | 51.78 | 51.23 | 51.67 | 2,824,552 | -0.16(-0.31%) |
Feb 26, 2014 | 51.71 | 52.10 | 51.47 | 51.83 | 1,854,195 | +0.29(+0.57%) |
Feb 25, 2014 | 51.47 | 51.96 | 51.32 | 51.54 | 5,324,611 | -0.05(-0.11%) |
Feb 24, 2014 | 51.24 | 51.80 | 51.13 | 51.59 | 2,499,167 | +0.47(+0.91%) |
Feb 21, 2014 | 51.21 | 51.33 | 50.97 | 51.13 | 2,581,910 | +0.16(+0.30%) |
Feb 20, 2014 | 50.53 | 51.14 | 50.42 | 50.97 | 3,241,090 | +0.43(+0.86%) |
Feb 19, 2014 | 50.33 | 50.90 | 50.24 | 50.54 | 3,163,753 | +0.13(+0.26%) |
Feb 18, 2014 | 49.98 | 50.61 | 49.58 | 50.40 | 2,525,084 | +0.67(+1.34%) |
Feb 14, 2014 | 49.64 | 49.74 | 49.74 | 49.74 | 1,910,682 | -0.04(-0.08%) |
Feb 13, 2014 | 49.29 | 49.95 | 49.11 | 49.78 | 2,673,726 | +0.26(+0.52%) |
Feb 12, 2014 | 49.03 | 49.68 | 48.93 | 49.52 | 2,888,030 | +0.87(+1.78%) |
Feb 11, 2014 | 48.45 | 48.81 | 48.28 | 48.65 | 2,482,024 | +0.30(+0.62%) |
Feb 10, 2014 | 48.11 | 48.43 | 47.92 | 48.35 | 1,258,449 | +0.13(+0.27%) |
Feb 07, 2014 | 47.74 | 48.24 | 47.59 | 48.22 | 1,738,569 | +0.66(+1.40%) |
Feb 06, 2014 | 47.28 | 47.76 | 47.01 | 47.56 | 3,099,503 | +0.45(+0.95%) |
Feb 05, 2014 | 46.02 | 47.16 | 46.00 | 47.11 | 4,695,507 | +0.74(+1.60%) |
Feb 04, 2014 | 45.78 | 46.58 | 44.98 | 46.37 | 2,990,016 | +0.68(+1.49%) |