Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.63 | 53.64 | 52.37 | 53.23 | 4,808,765 | +1.20(+2.31%) |
Apr 29, 2014 | 51.64 | 52.08 | 51.30 | 52.02 | 3,191,943 | +0.60(+1.16%) |
Apr 28, 2014 | 52.54 | 52.67 | 50.67 | 51.43 | 4,138,507 | -1.16(-2.20%) |
Apr 25, 2014 | 52.90 | 52.97 | 52.43 | 52.58 | 3,062,819 | -0.37(-0.69%) |
Apr 24, 2014 | 52.83 | 53.15 | 52.64 | 52.95 | 2,608,269 | +0.39(+0.73%) |
Apr 23, 2014 | 52.33 | 52.72 | 52.11 | 52.56 | 1,804,373 | +0.15(+0.28%) |
Apr 22, 2014 | 51.61 | 52.48 | 51.61 | 52.42 | 1,538,742 | +0.74(+1.44%) |
Apr 21, 2014 | 51.79 | 51.93 | 51.44 | 51.67 | 1,251,620 | -0.01(-0.02%) |
Apr 17, 2014 | 51.97 | 51.68 | 51.68 | 51.68 | 1,427,624 | +0.05(+0.09%) |
Apr 16, 2014 | 52.12 | 52.12 | 51.28 | 51.64 | 2,168,827 | +0.09(+0.18%) |
Apr 15, 2014 | 50.98 | 51.57 | 50.53 | 51.54 | 2,804,028 | +0.62(+1.23%) |
Apr 14, 2014 | 51.21 | 51.33 | 50.64 | 50.92 | 2,236,894 | +0.11(+0.22%) |
Apr 11, 2014 | 50.67 | 51.33 | 50.53 | 50.81 | 3,115,034 | -0.02(-0.04%) |
Apr 10, 2014 | 52.60 | 52.60 | 50.73 | 50.83 | 3,229,614 | -1.24(-2.38%) |
Apr 09, 2014 | 51.67 | 52.31 | 51.52 | 52.07 | 2,862,020 | +0.68(+1.32%) |
Apr 08, 2014 | 51.41 | 51.57 | 50.90 | 51.39 | 5,117,779 | +0.12(+0.23%) |
Apr 07, 2014 | 51.13 | 51.62 | 50.81 | 51.27 | 3,828,975 | +0.00(+0.00%) |
Apr 04, 2014 | 52.39 | 52.50 | 51.21 | 51.27 | 4,056,521 | -0.73(-1.40%) |
Apr 03, 2014 | 52.47 | 52.51 | 51.78 | 51.99 | 2,483,857 | -0.30(-0.58%) |
Apr 02, 2014 | 52.25 | 52.36 | 51.93 | 52.30 | 2,820,385 | -0.01(-0.02%) |
Apr 01, 2014 | 51.85 | 52.36 | 51.75 | 52.31 | 2,390,150 | +0.84(+1.62%) |
Mar 31, 2014 | 51.31 | 51.64 | 51.10 | 51.47 | 3,047,462 | +0.53(+1.05%) |
Mar 28, 2014 | 50.31 | 51.14 | 50.31 | 50.94 | 3,711,948 | +0.62(+1.24%) |
Mar 27, 2014 | 51.07 | 51.07 | 50.14 | 50.31 | 4,508,326 | -0.75(-1.48%) |
Mar 26, 2014 | 51.18 | 51.59 | 50.88 | 51.07 | 5,833,716 | +0.09(+0.18%) |
Mar 25, 2014 | 50.75 | 51.02 | 50.66 | 50.98 | 3,256,943 | +0.30(+0.60%) |
Mar 24, 2014 | 50.91 | 51.28 | 50.32 | 50.67 | 3,716,493 | -0.09(-0.18%) |
Mar 21, 2014 | 50.35 | 50.76 | 50.07 | 50.76 | 6,072,201 | +1.15(+2.32%) |
Mar 20, 2014 | 49.59 | 50.03 | 49.33 | 49.61 | 1,640,627 | -0.22(-0.43%) |
Mar 19, 2014 | 49.92 | 50.19 | 49.47 | 49.83 | 1,458,601 | -0.17(-0.35%) |
Mar 18, 2014 | 49.67 | 50.09 | 49.62 | 50.00 | 1,910,386 | +0.31(+0.63%) |
Mar 17, 2014 | 49.92 | 50.18 | 49.46 | 49.69 | 2,111,320 | +0.18(+0.37%) |
Mar 14, 2014 | 49.22 | 49.87 | 49.19 | 49.50 | 2,286,142 | +0.16(+0.32%) |
Mar 13, 2014 | 49.83 | 49.88 | 49.06 | 49.35 | 2,075,463 | -0.29(-0.59%) |
Mar 12, 2014 | 49.31 | 49.68 | 49.06 | 49.64 | 1,245,419 | -0.01(-0.02%) |
Mar 11, 2014 | 49.90 | 50.31 | 49.48 | 49.65 | 1,585,432 | -0.14(-0.28%) |
Mar 10, 2014 | 50.09 | 50.45 | 49.50 | 49.79 | 1,782,838 | -0.55(-1.10%) |
Mar 07, 2014 | 50.21 | 50.56 | 50.11 | 50.34 | 2,871,421 | +0.17(+0.35%) |
Mar 06, 2014 | 49.52 | 50.35 | 49.52 | 50.17 | 2,540,885 | +0.65(+1.32%) |
Mar 05, 2014 | 49.37 | 49.56 | 48.98 | 49.51 | 2,513,728 | +0.06(+0.11%) |
Mar 04, 2014 | 49.35 | 49.62 | 49.15 | 49.46 | 3,092,141 | +0.50(+1.01%) |
Mar 03, 2014 | 49.48 | 49.54 | 48.69 | 48.96 | 3,508,717 | -0.86(-1.73%) |
Feb 28, 2014 | 49.52 | 49.99 | 49.26 | 49.83 | 2,472,347 | +0.34(+0.69%) |
Feb 27, 2014 | 48.90 | 49.50 | 48.90 | 49.49 | 2,273,059 | +0.39(+0.79%) |
Feb 26, 2014 | 49.51 | 49.84 | 48.91 | 49.10 | 2,848,493 | -0.39(-0.78%) |
Feb 25, 2014 | 48.98 | 49.54 | 48.98 | 49.49 | 2,098,898 | +0.36(+0.73%) |
Feb 24, 2014 | 48.61 | 49.59 | 48.25 | 49.13 | 3,394,285 | +0.88(+1.83%) |
Feb 21, 2014 | 47.69 | 48.44 | 47.39 | 48.25 | 3,516,909 | +0.66(+1.39%) |
Feb 20, 2014 | 46.46 | 47.63 | 46.42 | 47.58 | 3,894,982 | +0.23(+0.49%) |
Feb 19, 2014 | 46.48 | 47.76 | 46.47 | 47.35 | 3,434,921 | +0.15(+0.31%) |
Feb 18, 2014 | 47.34 | 47.54 | 46.92 | 47.21 | 2,785,980 | -0.13(-0.27%) |
Feb 14, 2014 | 45.86 | 47.34 | 47.34 | 47.34 | 3,387,574 | +1.30(+2.81%) |
Feb 13, 2014 | 45.35 | 46.12 | 45.04 | 46.04 | 2,324,718 | +0.42(+0.93%) |
Feb 12, 2014 | 45.83 | 46.10 | 45.53 | 45.62 | 2,080,648 | -0.04(-0.08%) |
Feb 11, 2014 | 45.34 | 45.94 | 45.28 | 45.66 | 2,121,036 | +0.30(+0.67%) |
Feb 10, 2014 | 45.09 | 45.58 | 45.09 | 45.35 | 1,244,080 | +0.11(+0.24%) |
Feb 07, 2014 | 45.04 | 45.34 | 44.77 | 45.24 | 1,846,100 | +0.44(+0.98%) |
Feb 06, 2014 | 43.73 | 44.98 | 43.73 | 44.80 | 2,195,231 | +0.80(+1.82%) |
Feb 05, 2014 | 44.05 | 44.10 | 43.38 | 44.00 | 2,283,806 | -0.08(-0.19%) |
Feb 04, 2014 | 43.64 | 44.26 | 43.51 | 44.08 | 2,690,921 | +0.47(+1.07%) |