Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.87 | 52.87 | 52.26 | 52.37 | 9,708,673 | -0.26(-0.50%) |
Apr 29, 2014 | 52.85 | 53.09 | 52.62 | 52.63 | 7,511,239 | +0.02(+0.04%) |
Apr 28, 2014 | 52.54 | 52.73 | 52.20 | 52.61 | 7,351,471 | +0.18(+0.34%) |
Apr 25, 2014 | 52.46 | 52.50 | 52.25 | 52.43 | 6,610,532 | -0.06(-0.12%) |
Apr 24, 2014 | 52.44 | 52.60 | 52.11 | 52.49 | 7,439,830 | +0.33(+0.63%) |
Apr 23, 2014 | 52.26 | 52.53 | 52.11 | 52.16 | 7,487,277 | -0.11(-0.20%) |
Apr 22, 2014 | 52.63 | 52.63 | 52.11 | 52.27 | 7,180,146 | -0.30(-0.58%) |
Apr 21, 2014 | 52.66 | 52.82 | 52.29 | 52.57 | 8,966,866 | -0.12(-0.23%) |
Apr 17, 2014 | 51.84 | 52.69 | 52.69 | 52.69 | 10,260,230 | +0.70(+1.34%) |
Apr 16, 2014 | 51.71 | 52.06 | 51.58 | 51.99 | 10,321,711 | +0.59(+1.15%) |
Apr 15, 2014 | 50.37 | 51.46 | 50.24 | 51.40 | 10,774,526 | +1.01(+2.00%) |
Apr 14, 2014 | 50.48 | 50.48 | 49.74 | 50.39 | 8,842,414 | +0.45(+0.90%) |
Apr 11, 2014 | 49.53 | 50.18 | 49.31 | 49.94 | 11,907,014 | +0.82(+1.66%) |
Apr 10, 2014 | 49.84 | 49.91 | 49.12 | 49.12 | 10,706,230 | -1.29(-2.56%) |
Apr 09, 2014 | 49.41 | 50.43 | 49.38 | 50.41 | 10,657,254 | +1.04(+2.10%) |
Apr 08, 2014 | 49.34 | 49.49 | 48.95 | 49.38 | 8,161,165 | +0.42(+0.85%) |
Apr 07, 2014 | 49.50 | 49.50 | 48.86 | 48.96 | 7,830,992 | -0.52(-1.05%) |
Apr 04, 2014 | 49.91 | 50.03 | 49.36 | 49.48 | 7,833,710 | +0.01(+0.03%) |
Apr 03, 2014 | 49.98 | 49.98 | 49.46 | 49.47 | 7,313,886 | -0.49(-0.97%) |
Apr 02, 2014 | 49.55 | 50.03 | 49.51 | 49.96 | 8,049,535 | +0.41(+0.82%) |
Apr 01, 2014 | 49.66 | 49.80 | 49.42 | 49.55 | 7,035,170 | -0.03(-0.06%) |
Mar 31, 2014 | 49.86 | 50.03 | 49.42 | 49.58 | 7,124,738 | +0.00(+0.00%) |
Mar 28, 2014 | 48.93 | 49.61 | 48.74 | 49.58 | 8,178,134 | +0.75(+1.53%) |
Mar 27, 2014 | 48.35 | 49.05 | 48.35 | 48.83 | 8,542,819 | +0.49(+1.01%) |
Mar 26, 2014 | 48.42 | 48.76 | 48.27 | 48.34 | 8,105,843 | +0.15(+0.31%) |
Mar 25, 2014 | 47.88 | 48.25 | 47.69 | 48.19 | 8,495,222 | +0.58(+1.23%) |
Mar 24, 2014 | 47.69 | 47.97 | 47.50 | 47.61 | 7,577,493 | +0.06(+0.12%) |
Mar 21, 2014 | 48.24 | 48.26 | 47.55 | 47.55 | 12,905,683 | -0.30(-0.62%) |
Mar 20, 2014 | 47.50 | 47.92 | 47.29 | 47.85 | 5,628,847 | +0.28(+0.59%) |
Mar 19, 2014 | 48.19 | 48.21 | 47.24 | 47.57 | 6,133,926 | -0.42(-0.88%) |
Mar 18, 2014 | 47.51 | 48.00 | 47.46 | 47.99 | 8,009,704 | +0.57(+1.20%) |
Mar 17, 2014 | 47.03 | 47.42 | 46.97 | 47.42 | 6,615,886 | +0.49(+1.04%) |
Mar 14, 2014 | 46.57 | 47.01 | 46.54 | 46.93 | 6,596,226 | +0.20(+0.42%) |
Mar 13, 2014 | 47.06 | 47.10 | 46.57 | 46.74 | 6,430,252 | -0.16(-0.33%) |
Mar 12, 2014 | 46.63 | 47.04 | 46.52 | 46.89 | 5,868,118 | +0.01(+0.01%) |
Mar 11, 2014 | 47.22 | 47.49 | 46.71 | 46.88 | 6,265,861 | -0.25(-0.54%) |
Mar 10, 2014 | 46.79 | 47.17 | 46.58 | 47.14 | 5,266,026 | +0.27(+0.57%) |
Mar 07, 2014 | 46.96 | 47.22 | 46.73 | 46.87 | 7,008,162 | +0.08(+0.18%) |
Mar 06, 2014 | 46.93 | 46.98 | 46.72 | 46.79 | 5,669,458 | +0.06(+0.14%) |
Mar 05, 2014 | 46.92 | 47.22 | 46.69 | 46.72 | 6,586,239 | -0.14(-0.30%) |
Mar 04, 2014 | 47.07 | 47.14 | 46.76 | 46.86 | 6,962,537 | +0.13(+0.29%) |
Mar 03, 2014 | 46.76 | 47.36 | 46.50 | 46.73 | 8,823,567 | -0.13(-0.29%) |
Feb 28, 2014 | 46.71 | 47.13 | 46.24 | 46.86 | 8,888,736 | +0.18(+0.38%) |
Feb 27, 2014 | 46.51 | 46.69 | 46.04 | 46.69 | 7,078,981 | +0.08(+0.18%) |
Feb 26, 2014 | 46.95 | 47.07 | 46.39 | 46.60 | 7,321,445 | -0.27(-0.59%) |
Feb 25, 2014 | 46.72 | 47.11 | 46.61 | 46.88 | 8,379,644 | +0.07(+0.15%) |
Feb 24, 2014 | 45.90 | 47.07 | 45.58 | 46.81 | 11,429,532 | +1.23(+2.69%) |
Feb 21, 2014 | 45.80 | 45.83 | 45.54 | 45.58 | 9,332,181 | -0.17(-0.37%) |
Feb 20, 2014 | 45.79 | 45.95 | 45.71 | 45.75 | 8,667,286 | -0.06(-0.12%) |
Feb 19, 2014 | 45.99 | 46.51 | 45.80 | 45.81 | 8,719,308 | -0.26(-0.57%) |
Feb 18, 2014 | 46.21 | 46.32 | 45.95 | 46.07 | 6,920,741 | -0.11(-0.24%) |
Feb 14, 2014 | 45.57 | 46.18 | 46.18 | 46.18 | 6,523,045 | +0.58(+1.27%) |
Feb 13, 2014 | 45.41 | 45.88 | 45.26 | 45.60 | 8,293,071 | +0.13(+0.28%) |
Feb 12, 2014 | 46.46 | 46.57 | 45.38 | 45.47 | 9,985,956 | -0.24(-0.53%) |
Feb 11, 2014 | 45.08 | 45.81 | 45.04 | 45.72 | 8,251,075 | +0.69(+1.53%) |
Feb 10, 2014 | 45.29 | 45.29 | 44.71 | 45.03 | 8,397,071 | -0.27(-0.60%) |
Feb 07, 2014 | 45.17 | 45.32 | 44.74 | 45.30 | 7,685,276 | +0.47(+1.04%) |
Feb 06, 2014 | 44.40 | 44.90 | 44.25 | 44.83 | 7,905,201 | +0.59(+1.32%) |
Feb 05, 2014 | 44.40 | 44.49 | 43.75 | 44.25 | 9,362,982 | -0.17(-0.39%) |
Feb 04, 2014 | 44.64 | 44.68 | 44.24 | 44.42 | 9,384,590 | -0.10(-0.23%) |