Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.44 | 54.44 | 53.02 | 53.96 | 9,775,662 | +0.29(+0.54%) |
Apr 29, 2014 | 52.93 | 53.78 | 52.93 | 53.67 | 6,068,498 | +0.40(+0.75%) |
Apr 28, 2014 | 54.77 | 54.85 | 52.79 | 53.27 | 8,646,090 | -0.96(-1.77%) |
Apr 25, 2014 | 54.34 | 54.52 | 53.90 | 54.23 | 9,163,036 | -0.21(-0.38%) |
Apr 24, 2014 | 54.86 | 55.15 | 54.29 | 54.44 | 8,594,689 | -0.11(-0.21%) |
Apr 23, 2014 | 55.95 | 56.05 | 54.34 | 54.55 | 10,929,685 | -1.29(-2.31%) |
Apr 22, 2014 | 56.06 | 56.24 | 55.27 | 55.84 | 8,055,559 | +0.06(+0.10%) |
Apr 21, 2014 | 56.65 | 56.66 | 55.03 | 55.79 | 6,703,161 | -0.87(-1.53%) |
Apr 17, 2014 | 56.05 | 56.65 | 56.65 | 56.65 | 8,505,964 | +0.32(+0.56%) |
Apr 16, 2014 | 55.73 | 56.73 | 55.07 | 56.34 | 9,786,219 | +1.06(+1.91%) |
Apr 15, 2014 | 55.20 | 55.66 | 53.95 | 55.28 | 7,834,607 | +0.35(+0.65%) |
Apr 14, 2014 | 55.36 | 55.65 | 54.50 | 54.93 | 7,256,919 | +0.10(+0.19%) |
Apr 11, 2014 | 55.62 | 56.26 | 54.74 | 54.82 | 11,416,373 | -1.21(-2.17%) |
Apr 10, 2014 | 58.19 | 58.29 | 55.94 | 56.04 | 10,257,068 | -2.22(-3.82%) |
Apr 09, 2014 | 56.70 | 58.41 | 56.70 | 58.26 | 8,837,582 | +1.76(+3.11%) |
Apr 08, 2014 | 56.44 | 56.79 | 55.34 | 56.50 | 8,608,609 | +0.03(+0.05%) |
Apr 07, 2014 | 57.36 | 57.38 | 55.07 | 56.48 | 13,073,485 | -1.04(-1.80%) |
Apr 04, 2014 | 58.87 | 59.14 | 57.45 | 57.51 | 8,552,012 | -0.99(-1.69%) |
Apr 03, 2014 | 59.35 | 59.52 | 58.11 | 58.50 | 6,583,350 | -0.68(-1.15%) |
Apr 02, 2014 | 59.24 | 59.76 | 59.06 | 59.19 | 5,926,700 | +0.15(+0.25%) |
Apr 01, 2014 | 58.16 | 59.45 | 58.14 | 59.04 | 7,185,471 | +1.30(+2.25%) |
Mar 31, 2014 | 58.28 | 58.57 | 57.67 | 57.74 | 6,611,887 | -0.21(-0.37%) |
Mar 28, 2014 | 57.73 | 58.79 | 57.56 | 57.95 | 6,198,660 | +0.52(+0.91%) |
Mar 27, 2014 | 57.92 | 57.92 | 56.77 | 57.43 | 10,788,312 | -0.46(-0.79%) |
Mar 26, 2014 | 59.49 | 59.51 | 57.82 | 57.89 | 11,151,607 | -1.10(-1.87%) |
Mar 25, 2014 | 60.90 | 60.90 | 58.88 | 58.99 | 10,697,661 | -1.05(-1.74%) |
Mar 24, 2014 | 61.49 | 61.82 | 59.78 | 60.04 | 6,312,276 | -1.34(-2.18%) |
Mar 21, 2014 | 62.42 | 62.80 | 61.24 | 61.37 | 6,548,871 | -0.45(-0.73%) |
Mar 20, 2014 | 61.45 | 62.13 | 61.19 | 61.82 | 3,477,941 | +0.21(+0.35%) |
Mar 19, 2014 | 61.98 | 62.43 | 61.40 | 61.61 | 4,611,299 | -0.34(-0.54%) |
Mar 18, 2014 | 61.49 | 62.33 | 61.38 | 61.94 | 3,233,846 | +0.43(+0.70%) |
Mar 17, 2014 | 61.66 | 62.06 | 61.32 | 61.51 | 4,387,552 | +0.44(+0.72%) |
Mar 14, 2014 | 60.53 | 61.68 | 60.53 | 61.07 | 5,840,138 | +0.38(+0.63%) |
Mar 13, 2014 | 61.94 | 62.21 | 60.44 | 60.69 | 6,069,914 | -0.88(-1.43%) |
Mar 12, 2014 | 61.30 | 61.73 | 60.97 | 61.57 | 4,385,156 | -0.18(-0.29%) |
Mar 11, 2014 | 63.61 | 63.62 | 61.46 | 61.75 | 4,796,010 | -0.63(-1.00%) |
Mar 10, 2014 | 62.72 | 63.00 | 62.29 | 62.37 | 3,425,903 | -0.60(-0.95%) |
Mar 07, 2014 | 63.34 | 63.50 | 62.72 | 62.97 | 3,693,144 | -0.03(-0.04%) |
Mar 06, 2014 | 63.03 | 63.16 | 62.68 | 63.00 | 4,028,975 | +0.16(+0.25%) |
Mar 05, 2014 | 62.98 | 63.30 | 62.60 | 62.84 | 4,618,526 | -0.04(-0.06%) |
Mar 04, 2014 | 62.40 | 63.06 | 62.40 | 62.88 | 6,649,826 | +1.37(+2.23%) |
Mar 03, 2014 | 61.38 | 61.88 | 60.28 | 61.51 | 4,614,262 | -1.05(-1.68%) |
Feb 28, 2014 | 61.93 | 62.92 | 61.93 | 62.56 | 5,980,107 | +0.63(+1.02%) |
Feb 27, 2014 | 60.97 | 62.06 | 60.78 | 61.93 | 5,074,475 | +0.80(+1.31%) |
Feb 26, 2014 | 61.46 | 61.97 | 60.99 | 61.12 | 5,068,093 | -0.21(-0.33%) |
Feb 25, 2014 | 61.64 | 61.86 | 61.18 | 61.33 | 4,759,504 | -0.65(-1.05%) |
Feb 24, 2014 | 62.08 | 62.76 | 61.61 | 61.98 | 5,171,321 | +0.37(+0.61%) |
Feb 21, 2014 | 61.62 | 62.11 | 61.31 | 61.61 | 5,402,385 | +0.14(+0.23%) |
Feb 20, 2014 | 61.51 | 61.63 | 60.30 | 61.47 | 7,093,419 | +0.08(+0.14%) |
Feb 19, 2014 | 61.36 | 62.09 | 61.08 | 61.38 | 7,704,586 | -0.44(-0.71%) |
Feb 18, 2014 | 60.83 | 61.97 | 60.78 | 61.82 | 6,447,558 | +1.24(+2.05%) |
Feb 14, 2014 | 59.82 | 60.58 | 60.58 | 60.58 | 8,488,292 | +0.33(+0.54%) |
Feb 13, 2014 | 59.60 | 60.53 | 59.17 | 60.26 | 13,731,585 | +2.57(+4.46%) |
Feb 12, 2014 | 57.45 | 57.86 | 57.01 | 57.68 | 7,083,887 | +0.89(+1.56%) |
Feb 11, 2014 | 56.50 | 57.03 | 56.31 | 56.80 | 7,235,250 | +0.29(+0.51%) |
Feb 10, 2014 | 56.47 | 56.61 | 56.13 | 56.51 | 4,623,027 | +0.08(+0.15%) |
Feb 07, 2014 | 56.47 | 56.75 | 55.96 | 56.42 | 5,067,542 | +0.20(+0.35%) |
Feb 06, 2014 | 55.19 | 56.93 | 54.83 | 56.23 | 7,191,352 | +1.26(+2.29%) |
Feb 05, 2014 | 53.55 | 55.06 | 52.93 | 54.97 | 8,876,846 | +1.00(+1.85%) |
Feb 04, 2014 | 52.91 | 54.24 | 52.66 | 53.97 | 8,829,447 | +1.45(+2.77%) |