Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.61 | 58.84 | 58.30 | 58.73 | 12,641,296 | +0.14(+0.24%) |
Apr 29, 2014 | 58.67 | 58.95 | 58.37 | 58.59 | 10,759,470 | +0.35(+0.60%) |
Apr 28, 2014 | 58.20 | 58.64 | 57.73 | 58.23 | 16,840,282 | +0.33(+0.57%) |
Apr 25, 2014 | 57.89 | 58.11 | 57.70 | 57.91 | 14,085,945 | -0.19(-0.33%) |
Apr 24, 2014 | 57.82 | 58.66 | 57.28 | 58.10 | 30,407,432 | -2.12(-3.52%) |
Apr 23, 2014 | 60.44 | 60.44 | 59.81 | 60.22 | 16,607,627 | +0.07(+0.12%) |
Apr 22, 2014 | 60.56 | 60.69 | 60.12 | 60.14 | 10,672,055 | -0.24(-0.40%) |
Apr 21, 2014 | 60.58 | 60.93 | 60.11 | 60.38 | 7,992,387 | -0.29(-0.48%) |
Apr 17, 2014 | 59.79 | 60.67 | 60.67 | 60.67 | 14,161,466 | +0.85(+1.42%) |
Apr 16, 2014 | 59.68 | 59.90 | 59.26 | 59.82 | 9,185,564 | +0.51(+0.87%) |
Apr 15, 2014 | 58.94 | 59.64 | 58.57 | 59.31 | 11,768,566 | +0.26(+0.44%) |
Apr 14, 2014 | 58.72 | 59.09 | 58.22 | 59.05 | 10,935,170 | +0.84(+1.45%) |
Apr 11, 2014 | 57.85 | 58.85 | 57.85 | 58.20 | 12,449,641 | -0.04(-0.08%) |
Apr 10, 2014 | 59.76 | 59.91 | 58.09 | 58.25 | 13,513,008 | -1.39(-2.33%) |
Apr 09, 2014 | 59.14 | 59.64 | 58.83 | 59.64 | 11,318,981 | +0.78(+1.32%) |
Apr 08, 2014 | 57.98 | 58.90 | 57.81 | 58.86 | 12,119,910 | +0.60(+1.04%) |
Apr 07, 2014 | 58.20 | 59.14 | 57.90 | 58.26 | 13,285,897 | -0.34(-0.57%) |
Apr 04, 2014 | 60.50 | 60.70 | 58.54 | 58.59 | 15,079,065 | -1.51(-2.51%) |
Apr 03, 2014 | 59.85 | 60.66 | 59.85 | 60.10 | 11,651,831 | +0.31(+0.51%) |
Apr 02, 2014 | 59.67 | 59.88 | 59.50 | 59.79 | 9,921,600 | +0.03(+0.05%) |
Apr 01, 2014 | 59.26 | 59.81 | 58.94 | 59.76 | 13,985,528 | +0.93(+1.57%) |
Mar 31, 2014 | 59.31 | 59.40 | 58.80 | 58.84 | 9,385,939 | -0.31(-0.53%) |
Mar 28, 2014 | 59.32 | 59.32 | 58.27 | 59.15 | 11,460,569 | +0.17(+0.29%) |
Mar 27, 2014 | 58.51 | 59.48 | 58.43 | 58.98 | 13,835,731 | +0.55(+0.94%) |
Mar 26, 2014 | 58.81 | 59.41 | 58.43 | 58.43 | 18,929,024 | -0.19(-0.32%) |
Mar 25, 2014 | 58.29 | 58.76 | 58.19 | 58.61 | 10,816,988 | +0.61(+1.05%) |
Mar 24, 2014 | 58.53 | 58.72 | 57.68 | 58.00 | 15,063,702 | -0.34(-0.58%) |
Mar 21, 2014 | 58.97 | 58.97 | 57.83 | 58.34 | 36,825,492 | +0.07(+0.12%) |
Mar 20, 2014 | 57.29 | 58.47 | 57.23 | 58.27 | 13,735,283 | +0.97(+1.69%) |
Mar 19, 2014 | 57.62 | 57.88 | 57.01 | 57.31 | 10,426,710 | -0.48(-0.83%) |
Mar 18, 2014 | 57.59 | 58.01 | 57.38 | 57.79 | 10,604,017 | +0.32(+0.56%) |
Mar 17, 2014 | 56.50 | 57.68 | 56.35 | 57.47 | 18,526,278 | +1.70(+3.05%) |
Mar 14, 2014 | 56.13 | 56.64 | 55.59 | 55.76 | 14,090,808 | -0.66(-1.18%) |
Mar 13, 2014 | 57.45 | 57.54 | 56.25 | 56.43 | 11,876,198 | -1.00(-1.74%) |
Mar 12, 2014 | 57.15 | 57.56 | 56.94 | 57.43 | 9,238,774 | +0.19(+0.34%) |
Mar 11, 2014 | 57.52 | 57.60 | 57.14 | 57.23 | 11,063,526 | -0.27(-0.47%) |
Mar 10, 2014 | 57.29 | 57.50 | 57.12 | 57.50 | 10,301,362 | +0.21(+0.36%) |
Mar 07, 2014 | 57.53 | 57.60 | 57.03 | 57.29 | 9,763,890 | -0.16(-0.27%) |
Mar 06, 2014 | 57.45 | 57.59 | 57.11 | 57.45 | 10,328,807 | +0.25(+0.43%) |
Mar 05, 2014 | 57.03 | 57.42 | 56.55 | 57.20 | 8,980,758 | +0.42(+0.74%) |
Mar 04, 2014 | 56.33 | 57.29 | 56.22 | 56.79 | 18,110,124 | +1.85(+3.37%) |
Mar 03, 2014 | 55.68 | 55.69 | 54.50 | 54.94 | 15,148,742 | -0.98(-1.75%) |
Feb 28, 2014 | 56.00 | 56.02 | 55.59 | 55.91 | 12,727,377 | +0.07(+0.13%) |
Feb 27, 2014 | 55.62 | 55.89 | 55.33 | 55.84 | 12,741,264 | +0.10(+0.19%) |
Feb 26, 2014 | 55.81 | 56.07 | 55.62 | 55.74 | 7,453,063 | +0.10(+0.19%) |
Feb 25, 2014 | 56.16 | 56.35 | 55.51 | 55.63 | 9,388,996 | -0.39(-0.69%) |
Feb 24, 2014 | 56.31 | 56.43 | 55.99 | 56.02 | 12,376,846 | -0.13(-0.24%) |
Feb 21, 2014 | 56.57 | 56.85 | 56.13 | 56.15 | 11,768,916 | -0.25(-0.45%) |
Feb 20, 2014 | 56.41 | 56.59 | 56.20 | 56.40 | 9,503,698 | +0.13(+0.24%) |
Feb 19, 2014 | 55.97 | 56.43 | 55.78 | 56.27 | 11,208,747 | +0.13(+0.22%) |
Feb 18, 2014 | 56.63 | 56.63 | 56.09 | 56.14 | 11,916,560 | -0.51(-0.89%) |
Feb 14, 2014 | 56.45 | 56.65 | 56.65 | 56.65 | 11,210,564 | -0.12(-0.21%) |
Feb 13, 2014 | 56.44 | 57.00 | 56.44 | 56.77 | 12,182,201 | +0.01(+0.03%) |
Feb 12, 2014 | 56.19 | 56.92 | 56.19 | 56.75 | 15,483,117 | +0.59(+1.06%) |
Feb 11, 2014 | 55.56 | 56.24 | 55.35 | 56.16 | 11,938,261 | +0.69(+1.25%) |
Feb 10, 2014 | 55.10 | 55.50 | 54.87 | 55.47 | 10,187,280 | +0.21(+0.38%) |
Feb 07, 2014 | 54.51 | 55.30 | 54.36 | 55.26 | 12,125,647 | +0.87(+1.60%) |
Feb 06, 2014 | 54.02 | 54.46 | 53.71 | 54.39 | 10,991,866 | +0.65(+1.20%) |
Feb 05, 2014 | 53.54 | 53.96 | 53.49 | 53.75 | 14,099,204 | -0.10(-0.19%) |
Feb 04, 2014 | 54.51 | 54.55 | 53.67 | 53.85 | 15,702,510 | -0.60(-1.10%) |