Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.87 | 58.26 | 56.63 | 58.10 | 7,160,397 | +0.37(+0.65%) |
Apr 29, 2014 | 55.01 | 57.92 | 54.88 | 57.73 | 12,215,571 | +3.11(+5.69%) |
Apr 28, 2014 | 56.42 | 57.06 | 53.61 | 54.62 | 18,403,194 | -1.92(-3.39%) |
Apr 25, 2014 | 58.36 | 58.36 | 55.61 | 56.54 | 16,800,872 | -1.82(-3.12%) |
Apr 24, 2014 | 58.44 | 58.69 | 57.16 | 58.36 | 8,426,782 | +1.12(+1.96%) |
Apr 23, 2014 | 58.92 | 58.92 | 56.94 | 57.24 | 7,156,331 | -1.55(-2.64%) |
Apr 22, 2014 | 57.16 | 58.95 | 56.72 | 58.78 | 10,498,470 | +3.18(+5.72%) |
Apr 21, 2014 | 56.28 | 56.28 | 55.23 | 55.61 | 5,545,677 | -0.54(-0.95%) |
Apr 17, 2014 | 55.77 | 56.14 | 56.14 | 56.14 | 5,698,281 | +0.05(+0.09%) |
Apr 16, 2014 | 54.44 | 56.09 | 54.32 | 56.09 | 8,679,222 | +2.36(+4.39%) |
Apr 15, 2014 | 54.84 | 54.84 | 52.20 | 53.73 | 12,638,799 | -1.09(-1.98%) |
Apr 14, 2014 | 55.14 | 56.10 | 54.12 | 54.82 | 6,057,949 | +0.03(+0.05%) |
Apr 11, 2014 | 54.33 | 55.98 | 54.13 | 54.79 | 6,003,854 | -0.76(-1.37%) |
Apr 10, 2014 | 57.70 | 58.19 | 55.23 | 55.55 | 8,863,240 | -1.44(-2.53%) |
Apr 09, 2014 | 57.41 | 57.46 | 56.35 | 56.99 | 7,684,589 | +0.75(+1.33%) |
Apr 08, 2014 | 55.26 | 56.31 | 54.48 | 56.24 | 9,424,469 | +0.98(+1.78%) |
Apr 07, 2014 | 56.59 | 56.61 | 54.55 | 55.26 | 13,149,665 | -2.24(-3.89%) |
Apr 04, 2014 | 60.79 | 60.87 | 57.10 | 57.50 | 9,472,272 | -2.33(-3.89%) |
Apr 03, 2014 | 60.87 | 61.22 | 59.48 | 59.83 | 5,686,227 | -1.02(-1.68%) |
Apr 02, 2014 | 61.02 | 61.24 | 60.36 | 60.85 | 4,287,306 | +0.09(+0.14%) |
Apr 01, 2014 | 59.31 | 61.85 | 60.47 | 60.76 | 9,244,427 | +1.45(+2.44%) |
Mar 31, 2014 | 58.20 | 59.51 | 58.20 | 59.31 | 8,928,671 | +1.86(+3.23%) |
Mar 28, 2014 | 57.10 | 57.95 | 56.79 | 57.46 | 7,224,492 | +0.70(+1.24%) |
Mar 27, 2014 | 56.66 | 56.91 | 54.86 | 56.75 | 10,158,655 | +0.01(+0.03%) |
Mar 26, 2014 | 58.12 | 58.12 | 56.71 | 56.74 | 7,591,134 | -1.12(-1.94%) |
Mar 25, 2014 | 59.34 | 59.72 | 57.84 | 57.86 | 6,864,799 | -1.17(-1.98%) |
Mar 24, 2014 | 60.30 | 60.36 | 58.04 | 59.03 | 5,763,494 | -0.76(-1.27%) |
Mar 21, 2014 | 59.96 | 60.62 | 59.29 | 59.78 | 5,297,184 | +0.00(+0.00%) |
Mar 20, 2014 | 59.79 | 60.39 | 59.11 | 59.78 | 5,433,353 | -0.30(-0.50%) |
Mar 19, 2014 | 61.13 | 61.33 | 59.66 | 60.08 | 5,008,257 | -0.90(-1.48%) |
Mar 18, 2014 | 61.06 | 61.62 | 60.67 | 60.99 | 5,285,664 | -0.22(-0.36%) |
Mar 17, 2014 | 60.24 | 61.35 | 60.24 | 61.21 | 6,834,980 | +1.18(+1.96%) |
Mar 14, 2014 | 59.51 | 60.39 | 59.10 | 60.03 | 8,399,623 | +0.04(+0.07%) |
Mar 13, 2014 | 62.14 | 62.18 | 59.56 | 59.99 | 7,878,059 | -2.14(-3.44%) |
Mar 12, 2014 | 61.45 | 62.40 | 60.72 | 62.13 | 5,224,084 | +0.53(+0.87%) |
Mar 11, 2014 | 62.55 | 63.35 | 61.38 | 61.59 | 5,697,839 | -0.82(-1.31%) |
Mar 10, 2014 | 63.29 | 63.57 | 61.97 | 62.41 | 5,322,226 | -1.11(-1.75%) |
Mar 07, 2014 | 64.21 | 64.43 | 63.21 | 63.52 | 4,243,234 | -0.57(-0.89%) |
Mar 06, 2014 | 63.69 | 64.26 | 63.58 | 64.09 | 3,627,924 | +0.43(+0.68%) |
Mar 05, 2014 | 63.61 | 64.26 | 63.24 | 63.66 | 4,955,279 | +0.08(+0.13%) |
Mar 04, 2014 | 63.24 | 63.80 | 63.16 | 63.58 | 5,682,406 | +0.83(+1.33%) |
Mar 03, 2014 | 60.75 | 62.94 | 60.64 | 62.75 | 6,221,632 | +0.53(+0.84%) |
Feb 28, 2014 | 62.14 | 62.39 | 61.59 | 62.22 | 5,235,683 | +0.09(+0.14%) |
Feb 27, 2014 | 60.75 | 62.67 | 60.75 | 62.13 | 6,314,391 | +1.44(+2.37%) |
Feb 26, 2014 | 61.13 | 61.66 | 60.48 | 60.70 | 4,150,453 | -0.09(-0.16%) |
Feb 25, 2014 | 61.61 | 62.03 | 60.49 | 60.79 | 6,456,887 | -0.82(-1.33%) |
Feb 24, 2014 | 59.49 | 62.27 | 59.04 | 61.61 | 10,995,278 | +2.57(+4.35%) |
Feb 21, 2014 | 58.94 | 59.35 | 58.43 | 59.04 | 4,983,147 | +0.22(+0.37%) |
Feb 20, 2014 | 58.19 | 59.26 | 57.97 | 58.82 | 4,989,304 | +0.66(+1.13%) |
Feb 19, 2014 | 58.63 | 58.90 | 57.97 | 58.16 | 6,115,172 | -0.77(-1.30%) |
Feb 18, 2014 | 58.39 | 59.21 | 58.16 | 58.93 | 6,919,045 | +0.43(+0.74%) |
Feb 14, 2014 | 57.58 | 58.50 | 58.50 | 58.50 | 6,260,217 | +0.99(+1.73%) |
Feb 13, 2014 | 56.75 | 57.90 | 56.64 | 57.51 | 6,085,574 | +0.01(+0.01%) |
Feb 12, 2014 | 57.32 | 57.86 | 56.92 | 57.50 | 6,069,247 | +0.34(+0.59%) |
Feb 11, 2014 | 55.91 | 57.43 | 55.91 | 57.16 | 7,689,269 | +1.66(+3.00%) |
Feb 10, 2014 | 56.05 | 56.23 | 55.32 | 55.50 | 5,465,259 | -0.68(-1.21%) |
Feb 07, 2014 | 55.52 | 56.33 | 55.21 | 56.18 | 4,669,485 | +0.50(+0.90%) |
Feb 06, 2014 | 54.81 | 55.85 | 54.81 | 55.67 | 6,590,090 | +1.68(+3.11%) |
Feb 05, 2014 | 52.00 | 54.78 | 50.47 | 54.00 | 15,738,511 | -0.77(-1.40%) |
Feb 04, 2014 | 54.56 | 55.25 | 54.24 | 54.76 | 5,535,074 | +0.38(+0.70%) |