Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.00 | 49.75 | 48.96 | 49.70 | 4,218,704 | +0.57(+1.16%) |
Apr 29, 2014 | 49.93 | 50.05 | 49.02 | 49.13 | 7,192,984 | -0.81(-1.62%) |
Apr 28, 2014 | 51.19 | 51.19 | 49.39 | 49.94 | 4,879,442 | -0.71(-1.40%) |
Apr 25, 2014 | 50.68 | 51.07 | 50.36 | 50.65 | 4,329,280 | -0.37(-0.73%) |
Apr 24, 2014 | 50.19 | 51.33 | 50.06 | 51.02 | 5,770,680 | +1.22(+2.45%) |
Apr 23, 2014 | 49.07 | 49.86 | 49.04 | 49.80 | 4,165,678 | +0.47(+0.95%) |
Apr 22, 2014 | 48.92 | 49.84 | 48.71 | 49.33 | 4,396,081 | +0.70(+1.44%) |
Apr 21, 2014 | 48.23 | 48.77 | 48.04 | 48.63 | 4,220,189 | +0.50(+1.04%) |
Apr 17, 2014 | 48.61 | 48.13 | 48.13 | 48.13 | 5,570,600 | -0.39(-0.80%) |
Apr 16, 2014 | 49.45 | 49.50 | 47.70 | 48.52 | 7,323,586 | -0.38(-0.77%) |
Apr 15, 2014 | 49.50 | 49.67 | 48.16 | 48.90 | 4,646,308 | -0.59(-1.20%) |
Apr 14, 2014 | 49.40 | 49.75 | 48.80 | 49.49 | 3,628,828 | -0.01(-0.02%) |
Apr 11, 2014 | 49.29 | 49.72 | 48.91 | 49.50 | 3,378,411 | -0.11(-0.22%) |
Apr 10, 2014 | 51.87 | 51.99 | 49.51 | 49.61 | 6,446,169 | -2.11(-4.08%) |
Apr 09, 2014 | 51.62 | 51.83 | 51.10 | 51.72 | 2,690,234 | +0.34(+0.66%) |
Apr 08, 2014 | 51.12 | 52.20 | 50.91 | 51.38 | 4,372,928 | +1.09(+2.17%) |
Apr 07, 2014 | 51.13 | 51.30 | 49.53 | 50.29 | 4,600,286 | -0.81(-1.59%) |
Apr 04, 2014 | 52.63 | 52.78 | 50.68 | 51.10 | 4,349,528 | -1.14(-2.18%) |
Apr 03, 2014 | 52.77 | 52.79 | 51.94 | 52.24 | 2,621,403 | -0.37(-0.70%) |
Apr 02, 2014 | 52.61 | 53.09 | 52.22 | 52.61 | 3,200,172 | +0.44(+0.84%) |
Apr 01, 2014 | 51.07 | 52.28 | 50.80 | 52.17 | 4,467,655 | +1.46(+2.88%) |
Mar 31, 2014 | 51.31 | 51.48 | 50.56 | 50.71 | 3,345,572 | -0.44(-0.86%) |
Mar 28, 2014 | 50.40 | 51.22 | 50.23 | 51.15 | 4,512,123 | +0.92(+1.83%) |
Mar 27, 2014 | 50.95 | 51.17 | 50.10 | 50.23 | 6,121,819 | -0.83(-1.63%) |
Mar 26, 2014 | 52.67 | 52.85 | 50.92 | 51.06 | 4,920,091 | -1.20(-2.30%) |
Mar 25, 2014 | 54.17 | 54.27 | 52.16 | 52.26 | 4,929,867 | -1.49(-2.77%) |
Mar 24, 2014 | 54.92 | 55.44 | 53.57 | 53.75 | 3,153,944 | -1.29(-2.34%) |
Mar 21, 2014 | 54.88 | 55.17 | 54.39 | 55.04 | 4,365,449 | +0.76(+1.40%) |
Mar 20, 2014 | 53.85 | 54.47 | 53.65 | 54.28 | 2,535,454 | +0.34(+0.63%) |
Mar 19, 2014 | 54.66 | 54.78 | 53.82 | 53.94 | 2,991,006 | -0.71(-1.30%) |
Mar 18, 2014 | 54.75 | 54.98 | 54.30 | 54.65 | 1,928,751 | +0.11(+0.20%) |
Mar 17, 2014 | 54.38 | 54.95 | 54.12 | 54.54 | 2,781,685 | +0.61(+1.13%) |
Mar 14, 2014 | 53.61 | 54.38 | 53.60 | 53.93 | 1,941,829 | +0.10(+0.19%) |
Mar 13, 2014 | 55.55 | 55.91 | 53.67 | 53.83 | 4,337,832 | -1.65(-2.97%) |
Mar 12, 2014 | 54.00 | 55.50 | 54.00 | 55.48 | 3,574,349 | +1.22(+2.25%) |
Mar 11, 2014 | 54.05 | 54.38 | 53.75 | 54.26 | 2,756,227 | +0.41(+0.76%) |
Mar 10, 2014 | 53.18 | 53.91 | 52.90 | 53.85 | 3,595,359 | +0.18(+0.34%) |
Mar 07, 2014 | 54.08 | 54.61 | 53.44 | 53.67 | 3,629,570 | -0.22(-0.41%) |
Mar 06, 2014 | 54.48 | 54.62 | 53.79 | 53.89 | 2,483,008 | -0.27(-0.50%) |
Mar 05, 2014 | 54.89 | 55.10 | 53.82 | 54.16 | 3,480,554 | -0.91(-1.65%) |
Mar 04, 2014 | 53.95 | 55.22 | 53.88 | 55.07 | 5,354,754 | +1.54(+2.88%) |
Mar 03, 2014 | 53.50 | 53.95 | 53.02 | 53.53 | 2,686,934 | -0.52(-0.96%) |
Feb 28, 2014 | 53.56 | 54.32 | 53.35 | 54.05 | 3,695,987 | +0.60(+1.12%) |
Feb 27, 2014 | 53.11 | 53.69 | 53.06 | 53.45 | 3,072,643 | +0.14(+0.26%) |
Feb 26, 2014 | 53.58 | 53.74 | 52.93 | 53.31 | 3,563,563 | -0.24(-0.45%) |
Feb 25, 2014 | 52.76 | 53.94 | 52.75 | 53.55 | 4,367,721 | +0.67(+1.27%) |
Feb 24, 2014 | 53.04 | 53.38 | 52.64 | 52.88 | 3,978,002 | +0.12(+0.23%) |
Feb 21, 2014 | 53.14 | 53.19 | 52.52 | 52.76 | 3,516,354 | +0.41(+0.78%) |
Feb 20, 2014 | 52.11 | 52.85 | 52.01 | 52.35 | 4,161,267 | +0.04(+0.08%) |
Feb 19, 2014 | 51.63 | 52.39 | 51.28 | 52.31 | 3,752,311 | +0.61(+1.18%) |
Feb 18, 2014 | 52.22 | 52.40 | 51.38 | 51.70 | 5,765,033 | -0.55(-1.05%) |
Feb 14, 2014 | 51.67 | 52.25 | 52.25 | 52.25 | 9,007,900 | +0.79(+1.54%) |
Feb 13, 2014 | 51.71 | 51.92 | 50.32 | 51.46 | 25,866,324 | -4.00(-7.21%) |
Feb 12, 2014 | 56.15 | 56.42 | 55.22 | 55.46 | 8,510,066 | -0.42(-0.75%) |
Feb 11, 2014 | 55.09 | 55.91 | 54.91 | 55.88 | 4,386,712 | +0.92(+1.67%) |
Feb 10, 2014 | 54.52 | 55.29 | 54.03 | 54.96 | 5,773,317 | +0.78(+1.44%) |
Feb 07, 2014 | 54.25 | 54.36 | 53.38 | 54.18 | 4,107,635 | +0.10(+0.18%) |
Feb 06, 2014 | 53.23 | 54.13 | 52.93 | 54.08 | 3,955,750 | +1.12(+2.11%) |
Feb 05, 2014 | 52.39 | 53.23 | 52.39 | 52.96 | 4,159,499 | +0.05(+0.09%) |
Feb 04, 2014 | 53.02 | 53.23 | 52.00 | 52.91 | 4,600,871 | +0.68(+1.30%) |