Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.88 | 52.88 | 52.27 | 52.37 | 9,707,944 | -0.26(-0.50%) |
Apr 29, 2014 | 52.85 | 53.10 | 52.62 | 52.63 | 7,510,675 | +0.02(+0.04%) |
Apr 28, 2014 | 52.55 | 52.74 | 52.21 | 52.61 | 7,350,919 | +0.18(+0.34%) |
Apr 25, 2014 | 52.46 | 52.50 | 52.25 | 52.43 | 6,610,035 | -0.06(-0.12%) |
Apr 24, 2014 | 52.45 | 52.60 | 52.12 | 52.50 | 7,439,271 | +0.33(+0.64%) |
Apr 23, 2014 | 52.26 | 52.53 | 52.12 | 52.17 | 7,486,715 | -0.11(-0.20%) |
Apr 22, 2014 | 52.64 | 52.64 | 52.11 | 52.27 | 7,179,607 | -0.30(-0.58%) |
Apr 21, 2014 | 52.67 | 52.82 | 52.29 | 52.57 | 8,966,192 | -0.12(-0.23%) |
Apr 17, 2014 | 51.85 | 52.69 | 52.69 | 52.69 | 10,259,460 | +0.70(+1.34%) |
Apr 16, 2014 | 51.71 | 52.06 | 51.58 | 52.00 | 10,320,936 | +0.59(+1.15%) |
Apr 15, 2014 | 50.37 | 51.46 | 50.24 | 51.40 | 10,773,717 | +1.01(+2.00%) |
Apr 14, 2014 | 50.48 | 50.48 | 49.75 | 50.40 | 8,841,750 | +0.45(+0.90%) |
Apr 11, 2014 | 49.53 | 50.19 | 49.32 | 49.95 | 11,906,120 | +0.82(+1.66%) |
Apr 10, 2014 | 49.85 | 49.92 | 49.13 | 49.13 | 10,705,426 | -1.29(-2.56%) |
Apr 09, 2014 | 49.41 | 50.43 | 49.38 | 50.42 | 10,656,453 | +1.04(+2.10%) |
Apr 08, 2014 | 49.34 | 49.49 | 48.95 | 49.38 | 8,160,552 | +0.42(+0.85%) |
Apr 07, 2014 | 49.50 | 49.50 | 48.86 | 48.97 | 7,830,403 | -0.52(-1.05%) |
Apr 04, 2014 | 49.92 | 50.04 | 49.36 | 49.49 | 7,833,122 | +0.01(+0.03%) |
Apr 03, 2014 | 49.98 | 49.98 | 49.46 | 49.47 | 7,313,337 | -0.49(-0.97%) |
Apr 02, 2014 | 49.55 | 50.04 | 49.51 | 49.96 | 8,048,931 | +0.41(+0.82%) |
Apr 01, 2014 | 49.66 | 49.80 | 49.42 | 49.55 | 7,034,641 | -0.03(-0.06%) |
Mar 31, 2014 | 49.87 | 50.03 | 49.42 | 49.58 | 7,124,203 | +0.00(+0.00%) |
Mar 28, 2014 | 48.93 | 49.61 | 48.75 | 49.58 | 8,177,520 | +0.75(+1.53%) |
Mar 27, 2014 | 48.35 | 49.06 | 48.35 | 48.83 | 8,542,178 | +0.49(+1.01%) |
Mar 26, 2014 | 48.42 | 48.76 | 48.27 | 48.35 | 8,105,234 | +0.15(+0.31%) |
Mar 25, 2014 | 47.88 | 48.25 | 47.70 | 48.20 | 8,494,584 | +0.59(+1.23%) |
Mar 24, 2014 | 47.70 | 47.97 | 47.50 | 47.61 | 7,576,924 | +0.06(+0.12%) |
Mar 21, 2014 | 48.25 | 48.26 | 47.55 | 47.56 | 12,904,714 | -0.30(-0.62%) |
Mar 20, 2014 | 47.51 | 47.92 | 47.30 | 47.85 | 5,628,424 | +0.28(+0.59%) |
Mar 19, 2014 | 48.19 | 48.21 | 47.24 | 47.57 | 6,133,465 | -0.42(-0.88%) |
Mar 18, 2014 | 47.51 | 48.01 | 47.47 | 47.99 | 8,009,103 | +0.57(+1.20%) |
Mar 17, 2014 | 47.04 | 47.42 | 46.97 | 47.42 | 6,615,389 | +0.49(+1.04%) |
Mar 14, 2014 | 46.58 | 47.01 | 46.54 | 46.94 | 6,595,731 | +0.20(+0.42%) |
Mar 13, 2014 | 47.06 | 47.11 | 46.58 | 46.74 | 6,429,770 | -0.16(-0.33%) |
Mar 12, 2014 | 46.63 | 47.04 | 46.52 | 46.89 | 5,867,677 | +0.01(+0.02%) |
Mar 11, 2014 | 47.22 | 47.49 | 46.71 | 46.89 | 6,265,390 | -0.25(-0.54%) |
Mar 10, 2014 | 46.80 | 47.18 | 46.58 | 47.14 | 5,265,631 | +0.27(+0.57%) |
Mar 07, 2014 | 46.96 | 47.22 | 46.73 | 46.87 | 7,007,636 | +0.08(+0.18%) |
Mar 06, 2014 | 46.94 | 46.99 | 46.73 | 46.79 | 5,669,032 | +0.06(+0.14%) |
Mar 05, 2014 | 46.92 | 47.22 | 46.69 | 46.73 | 6,585,744 | -0.14(-0.30%) |
Mar 04, 2014 | 47.08 | 47.14 | 46.76 | 46.87 | 6,962,014 | +0.13(+0.29%) |
Mar 03, 2014 | 46.77 | 47.36 | 46.50 | 46.73 | 8,822,904 | -0.13(-0.29%) |
Feb 28, 2014 | 46.72 | 47.13 | 46.25 | 46.87 | 8,888,068 | +0.18(+0.38%) |
Feb 27, 2014 | 46.51 | 46.69 | 46.05 | 46.69 | 7,078,449 | +0.08(+0.18%) |
Feb 26, 2014 | 46.96 | 47.08 | 46.39 | 46.61 | 7,320,895 | -0.27(-0.59%) |
Feb 25, 2014 | 46.73 | 47.11 | 46.61 | 46.88 | 8,379,014 | +0.07(+0.15%) |
Feb 24, 2014 | 45.90 | 47.07 | 45.58 | 46.81 | 11,428,674 | +1.23(+2.69%) |
Feb 21, 2014 | 45.80 | 45.83 | 45.55 | 45.58 | 9,331,480 | -0.17(-0.37%) |
Feb 20, 2014 | 45.79 | 45.95 | 45.72 | 45.75 | 8,666,635 | -0.06(-0.12%) |
Feb 19, 2014 | 45.99 | 46.51 | 45.80 | 45.81 | 8,718,653 | -0.26(-0.57%) |
Feb 18, 2014 | 46.21 | 46.32 | 45.95 | 46.07 | 6,920,221 | -0.11(-0.24%) |
Feb 14, 2014 | 45.57 | 46.18 | 46.18 | 46.18 | 6,522,555 | +0.58(+1.27%) |
Feb 13, 2014 | 45.41 | 45.89 | 45.27 | 45.60 | 8,292,448 | +0.13(+0.28%) |
Feb 12, 2014 | 46.46 | 46.57 | 45.39 | 45.48 | 9,985,205 | -0.24(-0.53%) |
Feb 11, 2014 | 45.08 | 45.81 | 45.04 | 45.72 | 8,250,454 | +0.69(+1.53%) |
Feb 10, 2014 | 45.30 | 45.30 | 44.72 | 45.03 | 8,396,439 | -0.27(-0.60%) |
Feb 07, 2014 | 45.18 | 45.32 | 44.74 | 45.30 | 7,684,698 | +0.47(+1.04%) |
Feb 06, 2014 | 44.40 | 44.91 | 44.25 | 44.84 | 7,904,606 | +0.59(+1.32%) |
Feb 05, 2014 | 44.40 | 44.49 | 43.75 | 44.25 | 9,362,278 | -0.17(-0.39%) |
Feb 04, 2014 | 44.64 | 44.68 | 44.24 | 44.42 | 9,383,884 | -0.10(-0.23%) |