Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.64 | 55.26 | 53.63 | 54.98 | 3,021,743 | +0.68(+1.26%) |
Apr 29, 2014 | 53.71 | 54.40 | 53.61 | 54.30 | 2,678,631 | +0.92(+1.73%) |
Apr 28, 2014 | 53.63 | 53.97 | 52.89 | 53.37 | 3,002,529 | +0.01(+0.03%) |
Apr 25, 2014 | 53.77 | 54.07 | 53.25 | 53.36 | 2,038,590 | -0.68(-1.25%) |
Apr 24, 2014 | 54.19 | 54.32 | 53.83 | 54.04 | 2,167,617 | +0.23(+0.43%) |
Apr 23, 2014 | 53.50 | 53.93 | 53.50 | 53.80 | 1,955,990 | -0.03(-0.05%) |
Apr 22, 2014 | 53.69 | 54.03 | 53.43 | 53.83 | 1,672,373 | +0.19(+0.35%) |
Apr 21, 2014 | 53.44 | 53.91 | 53.44 | 53.64 | 1,312,390 | -0.18(-0.33%) |
Apr 17, 2014 | 53.06 | 53.82 | 53.82 | 53.82 | 3,293,648 | +0.62(+1.17%) |
Apr 16, 2014 | 53.39 | 53.39 | 52.68 | 53.20 | 2,710,519 | +0.25(+0.47%) |
Apr 15, 2014 | 52.40 | 52.99 | 52.05 | 52.95 | 2,990,056 | +0.59(+1.13%) |
Apr 14, 2014 | 52.48 | 52.59 | 51.75 | 52.36 | 2,806,833 | +0.36(+0.69%) |
Apr 11, 2014 | 52.66 | 53.10 | 51.97 | 52.00 | 3,871,607 | -1.05(-1.98%) |
Apr 10, 2014 | 55.07 | 55.10 | 53.05 | 53.05 | 5,270,865 | -0.47(-0.87%) |
Apr 09, 2014 | 53.23 | 53.57 | 52.94 | 53.52 | 2,245,757 | +0.23(+0.42%) |
Apr 08, 2014 | 53.22 | 53.56 | 53.01 | 53.29 | 2,358,214 | +0.20(+0.39%) |
Apr 07, 2014 | 53.58 | 53.73 | 52.91 | 53.09 | 2,402,273 | -0.39(-0.73%) |
Apr 04, 2014 | 54.85 | 54.86 | 53.44 | 53.47 | 2,868,777 | -1.09(-2.00%) |
Apr 03, 2014 | 55.00 | 55.01 | 54.32 | 54.57 | 1,670,690 | -0.21(-0.39%) |
Apr 02, 2014 | 54.59 | 54.93 | 54.49 | 54.78 | 2,360,439 | +0.12(+0.22%) |
Apr 01, 2014 | 54.34 | 54.68 | 54.05 | 54.66 | 2,006,618 | +0.17(+0.31%) |
Mar 31, 2014 | 54.40 | 54.74 | 54.15 | 54.49 | 2,058,288 | +0.22(+0.40%) |
Mar 28, 2014 | 54.31 | 54.78 | 54.00 | 54.27 | 1,874,684 | +0.20(+0.37%) |
Mar 27, 2014 | 53.64 | 54.11 | 53.28 | 54.07 | 3,065,666 | +0.33(+0.62%) |
Mar 26, 2014 | 54.38 | 54.48 | 53.74 | 53.74 | 1,984,618 | -0.34(-0.63%) |
Mar 25, 2014 | 54.09 | 54.55 | 53.80 | 54.08 | 2,259,514 | +0.16(+0.30%) |
Mar 24, 2014 | 54.91 | 55.01 | 53.71 | 53.92 | 2,779,502 | -0.92(-1.67%) |
Mar 21, 2014 | 55.95 | 55.99 | 54.66 | 54.83 | 6,575,481 | -0.42(-0.75%) |
Mar 20, 2014 | 54.91 | 55.38 | 54.77 | 55.25 | 1,666,823 | +0.04(+0.06%) |
Mar 19, 2014 | 55.77 | 55.77 | 54.87 | 55.22 | 1,963,558 | -0.49(-0.89%) |
Mar 18, 2014 | 55.27 | 55.74 | 55.21 | 55.71 | 2,488,227 | +0.35(+0.64%) |
Mar 17, 2014 | 54.95 | 55.36 | 54.81 | 55.36 | 3,664,145 | +0.66(+1.21%) |
Mar 14, 2014 | 54.69 | 54.88 | 54.17 | 54.69 | 3,276,620 | +0.39(+0.73%) |
Mar 13, 2014 | 54.86 | 54.98 | 54.09 | 54.30 | 3,925,790 | -0.49(-0.90%) |
Mar 12, 2014 | 54.50 | 54.85 | 54.31 | 54.79 | 2,367,988 | +0.19(+0.35%) |
Mar 11, 2014 | 54.91 | 54.99 | 54.40 | 54.60 | 1,948,610 | -0.22(-0.40%) |
Mar 10, 2014 | 55.09 | 55.18 | 54.51 | 54.82 | 2,420,482 | -0.25(-0.45%) |
Mar 07, 2014 | 54.99 | 55.32 | 54.77 | 55.06 | 2,292,685 | +0.37(+0.68%) |
Mar 06, 2014 | 54.59 | 54.83 | 54.42 | 54.69 | 1,915,151 | +0.22(+0.40%) |
Mar 05, 2014 | 54.67 | 54.80 | 54.31 | 54.48 | 2,356,645 | -0.51(-0.93%) |
Mar 04, 2014 | 54.46 | 55.04 | 54.36 | 54.99 | 3,684,393 | +1.25(+2.32%) |
Mar 03, 2014 | 54.01 | 54.11 | 53.50 | 53.74 | 2,500,518 | -0.78(-1.43%) |
Feb 28, 2014 | 54.59 | 55.00 | 54.11 | 54.52 | 3,354,677 | +0.04(+0.08%) |
Feb 27, 2014 | 54.05 | 54.60 | 54.04 | 54.48 | 2,865,221 | +0.21(+0.39%) |
Feb 26, 2014 | 54.29 | 54.34 | 53.84 | 54.27 | 3,073,838 | +0.29(+0.53%) |
Feb 25, 2014 | 53.96 | 54.13 | 53.47 | 53.98 | 2,068,114 | +0.15(+0.27%) |
Feb 24, 2014 | 53.43 | 54.31 | 53.41 | 53.83 | 2,464,175 | +0.42(+0.79%) |
Feb 21, 2014 | 53.82 | 53.96 | 53.35 | 53.41 | 2,790,076 | -0.22(-0.41%) |
Feb 20, 2014 | 53.44 | 53.89 | 53.17 | 53.63 | 1,774,891 | +0.25(+0.47%) |
Feb 19, 2014 | 53.30 | 53.94 | 53.21 | 53.38 | 2,287,086 | -0.24(-0.44%) |
Feb 18, 2014 | 53.59 | 53.67 | 53.10 | 53.61 | 2,557,528 | +0.15(+0.29%) |
Feb 14, 2014 | 53.09 | 53.46 | 53.46 | 53.46 | 2,774,635 | +0.04(+0.08%) |
Feb 13, 2014 | 52.74 | 53.47 | 52.71 | 53.42 | 2,892,572 | +0.44(+0.83%) |
Feb 12, 2014 | 52.97 | 53.20 | 52.43 | 52.98 | 5,746,211 | +0.64(+1.23%) |
Feb 11, 2014 | 51.95 | 52.50 | 51.88 | 52.33 | 3,597,892 | +0.15(+0.28%) |
Feb 10, 2014 | 52.91 | 53.00 | 51.75 | 52.18 | 2,862,050 | -0.31(-0.59%) |
Feb 07, 2014 | 52.15 | 52.54 | 51.83 | 52.49 | 2,419,824 | +0.48(+0.93%) |
Feb 06, 2014 | 51.48 | 52.10 | 51.24 | 52.01 | 3,360,698 | +0.47(+0.91%) |
Feb 05, 2014 | 53.49 | 53.49 | 50.95 | 51.54 | 4,083,162 | -1.00(-1.89%) |
Feb 04, 2014 | 54.62 | 54.62 | 50.40 | 52.53 | 5,573,412 | +0.61(+1.17%) |