Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.45 | 55.21 | 54.17 | 55.00 | 724,557 | +0.58(+1.06%) |
Apr 29, 2014 | 53.86 | 54.66 | 53.82 | 54.42 | 664,758 | +0.55(+1.03%) |
Apr 28, 2014 | 54.61 | 54.66 | 53.42 | 53.86 | 1,196,115 | -0.56(-1.03%) |
Apr 25, 2014 | 54.79 | 54.92 | 54.13 | 54.43 | 537,862 | -0.38(-0.68%) |
Apr 24, 2014 | 52.93 | 55.41 | 52.93 | 54.80 | 1,238,613 | +0.44(+0.81%) |
Apr 23, 2014 | 54.13 | 54.59 | 54.13 | 54.36 | 538,616 | +0.20(+0.36%) |
Apr 22, 2014 | 53.86 | 54.49 | 53.64 | 54.17 | 473,448 | +0.39(+0.73%) |
Apr 21, 2014 | 53.70 | 54.02 | 53.55 | 53.77 | 430,617 | -0.03(-0.06%) |
Apr 17, 2014 | 53.04 | 53.81 | 53.81 | 53.81 | 502,282 | +0.81(+1.52%) |
Apr 16, 2014 | 52.42 | 53.15 | 52.38 | 53.00 | 648,386 | +0.97(+1.87%) |
Apr 15, 2014 | 51.94 | 52.06 | 51.03 | 52.03 | 807,670 | +0.19(+0.36%) |
Apr 14, 2014 | 51.97 | 52.27 | 51.57 | 51.84 | 641,082 | +0.26(+0.51%) |
Apr 11, 2014 | 51.63 | 51.94 | 51.38 | 51.58 | 531,278 | -0.45(-0.86%) |
Apr 10, 2014 | 52.97 | 53.39 | 52.03 | 52.03 | 650,568 | -0.86(-1.62%) |
Apr 09, 2014 | 53.05 | 53.17 | 52.51 | 52.89 | 600,971 | +0.07(+0.12%) |
Apr 08, 2014 | 52.78 | 53.25 | 52.60 | 52.82 | 925,244 | -0.02(-0.03%) |
Apr 07, 2014 | 53.46 | 53.65 | 52.58 | 52.84 | 818,858 | -0.69(-1.30%) |
Apr 04, 2014 | 54.39 | 54.52 | 53.51 | 53.53 | 411,109 | -0.66(-1.22%) |
Apr 03, 2014 | 53.99 | 54.54 | 53.82 | 54.19 | 613,899 | +0.42(+0.77%) |
Apr 02, 2014 | 53.64 | 53.83 | 53.42 | 53.77 | 761,916 | +0.09(+0.17%) |
Apr 01, 2014 | 53.29 | 53.71 | 53.18 | 53.68 | 607,806 | +0.69(+1.29%) |
Mar 31, 2014 | 52.29 | 53.10 | 52.29 | 53.00 | 531,712 | +0.93(+1.79%) |
Mar 28, 2014 | 52.24 | 52.41 | 51.89 | 52.07 | 434,699 | +0.11(+0.22%) |
Mar 27, 2014 | 53.06 | 53.23 | 51.78 | 51.95 | 933,214 | -1.17(-2.20%) |
Mar 26, 2014 | 53.70 | 54.03 | 53.12 | 53.12 | 405,523 | -0.29(-0.53%) |
Mar 25, 2014 | 53.83 | 54.01 | 53.33 | 53.41 | 575,651 | -0.25(-0.47%) |
Mar 24, 2014 | 53.69 | 54.27 | 53.51 | 53.66 | 508,023 | -0.03(-0.06%) |
Mar 21, 2014 | 54.04 | 54.26 | 53.59 | 53.69 | 888,652 | +0.07(+0.12%) |
Mar 20, 2014 | 53.11 | 53.88 | 52.98 | 53.63 | 437,213 | +0.41(+0.77%) |
Mar 19, 2014 | 54.15 | 54.17 | 52.96 | 53.22 | 866,841 | -0.84(-1.55%) |
Mar 18, 2014 | 53.69 | 54.16 | 53.61 | 54.06 | 428,587 | +0.45(+0.84%) |
Mar 17, 2014 | 53.51 | 54.10 | 53.49 | 53.61 | 606,793 | +0.28(+0.52%) |
Mar 14, 2014 | 53.00 | 53.67 | 53.00 | 53.33 | 752,604 | +0.29(+0.55%) |
Mar 13, 2014 | 53.90 | 54.05 | 52.85 | 53.04 | 726,510 | -0.73(-1.35%) |
Mar 12, 2014 | 54.13 | 54.13 | 53.57 | 53.77 | 1,075,590 | -0.85(-1.55%) |
Mar 11, 2014 | 55.98 | 56.51 | 54.30 | 54.61 | 1,228,802 | -1.44(-2.56%) |
Mar 10, 2014 | 55.23 | 56.39 | 55.11 | 56.05 | 1,159,773 | +0.62(+1.12%) |
Mar 07, 2014 | 54.91 | 55.72 | 54.91 | 55.43 | 918,495 | +0.68(+1.24%) |
Mar 06, 2014 | 54.30 | 54.88 | 54.23 | 54.75 | 786,201 | +0.52(+0.96%) |
Mar 05, 2014 | 54.04 | 54.39 | 53.76 | 54.23 | 600,700 | +0.17(+0.32%) |
Mar 04, 2014 | 53.77 | 54.06 | 53.49 | 54.06 | 708,160 | +0.91(+1.72%) |
Mar 03, 2014 | 52.95 | 53.51 | 52.86 | 53.15 | 702,559 | -0.40(-0.75%) |
Feb 28, 2014 | 52.86 | 53.69 | 52.86 | 53.55 | 806,642 | +0.59(+1.11%) |
Feb 27, 2014 | 51.98 | 53.06 | 51.98 | 52.96 | 1,371,179 | +1.05(+2.03%) |
Feb 26, 2014 | 52.04 | 52.37 | 51.67 | 51.91 | 670,736 | -0.04(-0.08%) |
Feb 25, 2014 | 52.32 | 52.32 | 51.85 | 51.95 | 684,594 | -0.35(-0.67%) |
Feb 24, 2014 | 52.00 | 52.65 | 51.92 | 52.30 | 956,436 | +0.38(+0.72%) |
Feb 21, 2014 | 52.22 | 52.37 | 51.85 | 51.92 | 784,100 | -0.18(-0.34%) |
Feb 20, 2014 | 51.89 | 52.17 | 51.34 | 52.10 | 514,113 | +0.25(+0.49%) |
Feb 19, 2014 | 52.38 | 53.12 | 51.84 | 51.85 | 545,616 | -0.60(-1.15%) |
Feb 18, 2014 | 52.15 | 52.80 | 51.93 | 52.45 | 837,559 | +0.40(+0.77%) |
Feb 14, 2014 | 51.68 | 52.05 | 52.05 | 52.05 | 557,046 | +0.13(+0.25%) |
Feb 13, 2014 | 51.39 | 51.93 | 50.82 | 51.92 | 779,902 | +0.24(+0.46%) |
Feb 12, 2014 | 52.21 | 52.23 | 51.45 | 51.69 | 873,210 | -0.38(-0.73%) |
Feb 11, 2014 | 52.23 | 52.37 | 51.57 | 52.07 | 918,792 | -0.20(-0.39%) |
Feb 10, 2014 | 52.26 | 52.47 | 51.66 | 52.27 | 754,329 | -0.04(-0.08%) |
Feb 07, 2014 | 52.16 | 53.11 | 51.99 | 52.31 | 1,168,904 | +0.30(+0.58%) |
Feb 06, 2014 | 51.13 | 52.06 | 48.08 | 52.01 | 2,615,300 | -0.77(-1.46%) |
Feb 05, 2014 | 52.25 | 52.86 | 52.00 | 52.78 | 744,902 | +0.39(+0.74%) |
Feb 04, 2014 | 52.25 | 52.71 | 52.05 | 52.39 | 745,407 | +0.38(+0.73%) |