Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.31 | 56.81 | 56.24 | 56.73 | 8,723,336 | +0.24(+0.42%) |
Apr 29, 2014 | 56.41 | 56.56 | 56.01 | 56.49 | 4,962,534 | +0.26(+0.46%) |
Apr 28, 2014 | 56.62 | 56.74 | 55.54 | 56.24 | 10,504,042 | -0.14(-0.25%) |
Apr 25, 2014 | 56.97 | 56.97 | 56.30 | 56.38 | 5,328,580 | -0.98(-1.70%) |
Apr 24, 2014 | 57.28 | 57.56 | 56.88 | 57.36 | 4,125,801 | +0.31(+0.55%) |
Apr 23, 2014 | 57.25 | 57.47 | 56.98 | 57.05 | 3,157,727 | -0.27(-0.47%) |
Apr 22, 2014 | 56.97 | 57.54 | 56.97 | 57.31 | 5,239,454 | +0.49(+0.86%) |
Apr 21, 2014 | 56.65 | 56.88 | 56.49 | 56.82 | 11,912,400 | +0.15(+0.27%) |
Apr 17, 2014 | 56.43 | 56.67 | 56.67 | 56.67 | 5,573,843 | +0.07(+0.13%) |
Apr 16, 2014 | 56.53 | 56.61 | 56.06 | 56.60 | 5,341,939 | +0.78(+1.40%) |
Apr 15, 2014 | 55.94 | 56.12 | 54.96 | 55.82 | 10,902,301 | +0.07(+0.13%) |
Apr 14, 2014 | 55.74 | 56.00 | 55.30 | 55.75 | 5,289,810 | +0.44(+0.79%) |
Apr 11, 2014 | 55.58 | 56.05 | 55.21 | 55.31 | 9,503,967 | -0.77(-1.38%) |
Apr 10, 2014 | 57.44 | 57.52 | 56.04 | 56.09 | 11,321,258 | -1.43(-2.49%) |
Apr 09, 2014 | 57.03 | 57.53 | 56.81 | 57.52 | 4,322,474 | +0.61(+1.08%) |
Apr 08, 2014 | 56.29 | 56.96 | 56.17 | 56.90 | 5,325,306 | +0.57(+1.01%) |
Apr 07, 2014 | 57.23 | 57.30 | 55.99 | 56.34 | 8,539,052 | -1.12(-1.95%) |
Apr 04, 2014 | 58.79 | 58.79 | 57.35 | 57.45 | 8,326,811 | -0.97(-1.66%) |
Apr 03, 2014 | 58.86 | 58.88 | 58.14 | 58.42 | 6,027,920 | -0.28(-0.48%) |
Apr 02, 2014 | 58.36 | 58.81 | 58.34 | 58.71 | 5,675,052 | +0.39(+0.67%) |
Apr 01, 2014 | 57.69 | 58.36 | 57.56 | 58.32 | 5,710,384 | +0.80(+1.39%) |
Mar 31, 2014 | 57.46 | 57.69 | 57.44 | 57.52 | 6,390,186 | +0.39(+0.68%) |
Mar 28, 2014 | 56.89 | 57.46 | 56.83 | 57.13 | 6,395,494 | +0.43(+0.75%) |
Mar 27, 2014 | 56.88 | 57.03 | 56.46 | 56.70 | 7,143,898 | -0.28(-0.48%) |
Mar 26, 2014 | 57.69 | 57.75 | 56.96 | 56.97 | 7,827,321 | -0.46(-0.80%) |
Mar 25, 2014 | 57.93 | 58.14 | 57.14 | 57.44 | 6,560,440 | -0.35(-0.60%) |
Mar 24, 2014 | 58.43 | 58.59 | 57.51 | 57.78 | 13,887,431 | -0.59(-1.00%) |
Mar 21, 2014 | 59.09 | 59.13 | 58.32 | 58.37 | 7,011,408 | -0.38(-0.64%) |
Mar 20, 2014 | 58.55 | 58.86 | 58.27 | 58.75 | 4,242,525 | +0.15(+0.26%) |
Mar 19, 2014 | 59.01 | 59.05 | 58.26 | 58.59 | 6,830,685 | -0.39(-0.66%) |
Mar 18, 2014 | 58.86 | 59.09 | 58.75 | 58.98 | 3,637,883 | +0.26(+0.44%) |
Mar 17, 2014 | 58.59 | 58.89 | 58.58 | 58.73 | 3,638,484 | +0.39(+0.67%) |
Mar 14, 2014 | 58.33 | 58.67 | 58.19 | 58.34 | 5,402,351 | -0.05(-0.09%) |
Mar 13, 2014 | 59.43 | 59.43 | 58.13 | 58.39 | 12,719,144 | -0.72(-1.21%) |
Mar 12, 2014 | 58.88 | 59.16 | 58.61 | 59.11 | 5,402,754 | -0.09(-0.15%) |
Mar 11, 2014 | 59.77 | 59.77 | 59.03 | 59.20 | 4,948,474 | -0.35(-0.58%) |
Mar 10, 2014 | 59.68 | 59.68 | 59.23 | 59.54 | 3,696,183 | -0.16(-0.27%) |
Mar 07, 2014 | 60.11 | 60.11 | 59.57 | 59.70 | 4,898,695 | -0.09(-0.15%) |
Mar 06, 2014 | 59.74 | 59.91 | 59.56 | 59.79 | 5,927,720 | +0.15(+0.25%) |
Mar 05, 2014 | 59.52 | 59.64 | 59.40 | 59.64 | 8,542,573 | +0.25(+0.42%) |
Mar 04, 2014 | 59.26 | 59.48 | 59.20 | 59.39 | 4,956,467 | +0.74(+1.25%) |
Mar 03, 2014 | 58.61 | 58.84 | 58.21 | 58.66 | 9,776,066 | -0.56(-0.94%) |
Feb 28, 2014 | 58.98 | 59.42 | 58.75 | 59.22 | 7,894,621 | +0.24(+0.41%) |
Feb 27, 2014 | 58.71 | 59.01 | 58.52 | 58.98 | 4,951,573 | +0.24(+0.41%) |
Feb 26, 2014 | 58.55 | 59.08 | 58.44 | 58.74 | 6,184,285 | +0.33(+0.56%) |
Feb 25, 2014 | 58.10 | 58.48 | 58.00 | 58.41 | 5,102,898 | +0.41(+0.70%) |
Feb 24, 2014 | 57.90 | 58.38 | 57.76 | 58.00 | 3,622,932 | +0.24(+0.41%) |
Feb 21, 2014 | 57.86 | 57.95 | 57.66 | 57.76 | 4,938,524 | +0.12(+0.20%) |
Feb 20, 2014 | 57.51 | 57.74 | 57.27 | 57.65 | 5,303,712 | +0.31(+0.54%) |
Feb 19, 2014 | 57.74 | 57.91 | 57.24 | 57.34 | 7,116,184 | -0.47(-0.81%) |
Feb 18, 2014 | 58.03 | 58.03 | 57.56 | 57.81 | 4,038,902 | +0.07(+0.12%) |
Feb 14, 2014 | 57.36 | 57.74 | 57.74 | 57.74 | 5,450,246 | +0.35(+0.60%) |
Feb 13, 2014 | 56.89 | 57.51 | 56.88 | 57.39 | 7,427,629 | +0.18(+0.31%) |
Feb 12, 2014 | 57.27 | 57.43 | 57.05 | 57.21 | 4,762,692 | +0.05(+0.09%) |
Feb 11, 2014 | 56.91 | 57.34 | 56.79 | 57.16 | 6,368,155 | +0.42(+0.73%) |
Feb 10, 2014 | 56.86 | 56.86 | 56.49 | 56.74 | 5,261,512 | -0.04(-0.06%) |
Feb 07, 2014 | 56.48 | 56.85 | 56.21 | 56.78 | 7,077,920 | +0.69(+1.23%) |
Feb 06, 2014 | 55.10 | 56.13 | 55.10 | 56.09 | 9,342,740 | +1.16(+2.11%) |
Feb 05, 2014 | 54.71 | 55.06 | 54.14 | 54.93 | 8,737,138 | +0.07(+0.13%) |
Feb 04, 2014 | 54.60 | 54.96 | 54.42 | 54.86 | 10,707,427 | +0.66(+1.23%) |