Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.44 | 55.20 | 54.15 | 54.98 | 724,758 | +0.58(+1.06%) |
Apr 29, 2014 | 53.85 | 54.64 | 53.81 | 54.40 | 664,942 | +0.55(+1.03%) |
Apr 28, 2014 | 54.60 | 54.64 | 53.40 | 53.85 | 1,196,448 | -0.56(-1.03%) |
Apr 25, 2014 | 54.78 | 54.91 | 54.11 | 54.41 | 538,011 | -0.38(-0.68%) |
Apr 24, 2014 | 52.91 | 55.39 | 52.91 | 54.79 | 1,238,957 | +0.44(+0.81%) |
Apr 23, 2014 | 54.11 | 54.57 | 54.11 | 54.35 | 538,765 | +0.20(+0.36%) |
Apr 22, 2014 | 53.85 | 54.48 | 53.62 | 54.15 | 473,579 | +0.39(+0.73%) |
Apr 21, 2014 | 53.69 | 54.00 | 53.53 | 53.76 | 430,736 | -0.03(-0.06%) |
Apr 17, 2014 | 53.03 | 53.79 | 53.79 | 53.79 | 502,421 | +0.81(+1.52%) |
Apr 16, 2014 | 52.41 | 53.13 | 52.36 | 52.98 | 648,566 | +0.97(+1.87%) |
Apr 15, 2014 | 51.92 | 52.05 | 51.01 | 52.01 | 807,895 | +0.19(+0.36%) |
Apr 14, 2014 | 51.96 | 52.25 | 51.56 | 51.83 | 641,260 | +0.26(+0.51%) |
Apr 11, 2014 | 51.61 | 51.92 | 51.36 | 51.57 | 531,425 | -0.45(-0.86%) |
Apr 10, 2014 | 52.95 | 53.38 | 52.01 | 52.01 | 650,749 | -0.86(-1.62%) |
Apr 09, 2014 | 53.03 | 53.16 | 52.50 | 52.87 | 601,138 | +0.07(+0.12%) |
Apr 08, 2014 | 52.76 | 53.24 | 52.59 | 52.81 | 925,501 | -0.02(-0.03%) |
Apr 07, 2014 | 53.44 | 53.64 | 52.56 | 52.82 | 819,086 | -0.69(-1.30%) |
Apr 04, 2014 | 54.38 | 54.51 | 53.49 | 53.51 | 411,223 | -0.66(-1.22%) |
Apr 03, 2014 | 53.98 | 54.52 | 53.80 | 54.18 | 614,070 | +0.42(+0.77%) |
Apr 02, 2014 | 53.63 | 53.82 | 53.41 | 53.76 | 762,127 | +0.09(+0.17%) |
Apr 01, 2014 | 53.28 | 53.69 | 53.16 | 53.67 | 607,975 | +0.69(+1.29%) |
Mar 31, 2014 | 52.27 | 53.08 | 52.27 | 52.98 | 531,859 | +0.93(+1.79%) |
Mar 28, 2014 | 52.23 | 52.40 | 51.88 | 52.05 | 434,820 | +0.11(+0.22%) |
Mar 27, 2014 | 53.04 | 53.21 | 51.76 | 51.94 | 933,473 | -1.17(-2.20%) |
Mar 26, 2014 | 53.69 | 54.02 | 53.11 | 53.11 | 405,636 | -0.29(-0.53%) |
Mar 25, 2014 | 53.82 | 54.00 | 53.31 | 53.39 | 575,811 | -0.25(-0.47%) |
Mar 24, 2014 | 53.68 | 54.26 | 53.49 | 53.65 | 508,164 | -0.03(-0.06%) |
Mar 21, 2014 | 54.03 | 54.24 | 53.58 | 53.68 | 888,899 | +0.07(+0.12%) |
Mar 20, 2014 | 53.10 | 53.87 | 52.97 | 53.61 | 437,335 | +0.41(+0.77%) |
Mar 19, 2014 | 54.13 | 54.16 | 52.94 | 53.20 | 867,082 | -0.84(-1.55%) |
Mar 18, 2014 | 53.68 | 54.14 | 53.60 | 54.04 | 428,706 | +0.45(+0.84%) |
Mar 17, 2014 | 53.50 | 54.09 | 53.47 | 53.60 | 606,961 | +0.28(+0.52%) |
Mar 14, 2014 | 52.98 | 53.65 | 52.98 | 53.32 | 752,813 | +0.29(+0.55%) |
Mar 13, 2014 | 53.88 | 54.04 | 52.84 | 53.03 | 726,711 | -0.73(-1.35%) |
Mar 12, 2014 | 54.11 | 54.11 | 53.56 | 53.75 | 1,075,888 | -0.85(-1.55%) |
Mar 11, 2014 | 55.96 | 56.49 | 54.29 | 54.60 | 1,229,143 | -1.44(-2.56%) |
Mar 10, 2014 | 55.21 | 56.38 | 55.10 | 56.04 | 1,160,095 | +0.62(+1.12%) |
Mar 07, 2014 | 54.89 | 55.70 | 54.89 | 55.42 | 918,750 | +0.68(+1.24%) |
Mar 06, 2014 | 54.29 | 54.87 | 54.22 | 54.74 | 786,420 | +0.52(+0.96%) |
Mar 05, 2014 | 54.02 | 54.37 | 53.74 | 54.22 | 600,867 | +0.17(+0.32%) |
Mar 04, 2014 | 53.75 | 54.04 | 53.47 | 54.04 | 708,357 | +0.91(+1.72%) |
Mar 03, 2014 | 52.94 | 53.49 | 52.85 | 53.13 | 702,754 | -0.40(-0.75%) |
Feb 28, 2014 | 52.85 | 53.68 | 52.85 | 53.53 | 806,866 | +0.59(+1.11%) |
Feb 27, 2014 | 51.97 | 53.04 | 51.97 | 52.94 | 1,371,560 | +1.05(+2.03%) |
Feb 26, 2014 | 52.02 | 52.36 | 51.66 | 51.89 | 670,923 | -0.04(-0.08%) |
Feb 25, 2014 | 52.31 | 52.31 | 51.83 | 51.93 | 684,784 | -0.35(-0.67%) |
Feb 24, 2014 | 51.99 | 52.63 | 51.91 | 52.28 | 956,701 | +0.38(+0.72%) |
Feb 21, 2014 | 52.21 | 52.36 | 51.83 | 51.91 | 784,318 | -0.18(-0.34%) |
Feb 20, 2014 | 51.88 | 52.15 | 51.33 | 52.09 | 514,256 | +0.25(+0.49%) |
Feb 19, 2014 | 52.36 | 53.11 | 51.83 | 51.83 | 545,767 | -0.60(-1.15%) |
Feb 18, 2014 | 52.14 | 52.79 | 51.92 | 52.44 | 837,792 | +0.40(+0.77%) |
Feb 14, 2014 | 51.66 | 52.04 | 52.04 | 52.04 | 557,201 | +0.13(+0.25%) |
Feb 13, 2014 | 51.37 | 51.92 | 50.81 | 51.91 | 780,118 | +0.24(+0.46%) |
Feb 12, 2014 | 52.20 | 52.22 | 51.44 | 51.67 | 873,453 | -0.38(-0.73%) |
Feb 11, 2014 | 52.22 | 52.35 | 51.56 | 52.05 | 919,047 | -0.20(-0.39%) |
Feb 10, 2014 | 52.25 | 52.45 | 51.65 | 52.26 | 754,539 | -0.04(-0.08%) |
Feb 07, 2014 | 52.14 | 53.09 | 51.97 | 52.30 | 1,169,228 | +0.30(+0.58%) |
Feb 06, 2014 | 51.12 | 52.05 | 48.07 | 52.00 | 2,616,027 | -0.77(-1.46%) |
Feb 05, 2014 | 52.23 | 52.85 | 51.99 | 52.77 | 745,109 | +0.39(+0.74%) |
Feb 04, 2014 | 52.23 | 52.70 | 52.04 | 52.38 | 745,614 | +0.38(+0.73%) |