Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.32 | 58.45 | 57.79 | 58.02 | 5,507,308 | -0.69(-1.17%) |
Apr 29, 2014 | 58.49 | 59.28 | 58.47 | 58.71 | 3,720,097 | +0.68(+1.17%) |
Apr 28, 2014 | 58.40 | 58.52 | 57.55 | 58.03 | 4,281,697 | -0.31(-0.54%) |
Apr 25, 2014 | 58.46 | 58.74 | 57.77 | 58.34 | 5,281,647 | -0.45(-0.77%) |
Apr 24, 2014 | 58.68 | 59.08 | 58.41 | 58.80 | 3,936,707 | +0.25(+0.43%) |
Apr 23, 2014 | 57.58 | 59.04 | 57.55 | 58.54 | 8,234,090 | +0.92(+1.60%) |
Apr 22, 2014 | 57.07 | 57.75 | 56.67 | 57.62 | 4,476,842 | +0.27(+0.47%) |
Apr 21, 2014 | 56.82 | 57.37 | 56.65 | 57.35 | 4,771,970 | +0.46(+0.81%) |
Apr 17, 2014 | 56.13 | 56.89 | 56.89 | 56.89 | 7,177,946 | +0.96(+1.72%) |
Apr 16, 2014 | 55.87 | 56.27 | 55.26 | 55.93 | 5,117,290 | +0.56(+1.01%) |
Apr 15, 2014 | 54.92 | 55.69 | 54.65 | 55.37 | 5,679,581 | +0.51(+0.92%) |
Apr 14, 2014 | 55.10 | 55.15 | 54.40 | 54.86 | 4,541,281 | +0.32(+0.58%) |
Apr 11, 2014 | 54.77 | 55.22 | 54.42 | 54.55 | 4,394,083 | -0.42(-0.76%) |
Apr 10, 2014 | 55.31 | 55.87 | 54.96 | 54.96 | 5,094,106 | -0.62(-1.11%) |
Apr 09, 2014 | 56.23 | 56.31 | 54.88 | 55.58 | 6,494,276 | -1.02(-1.80%) |
Apr 08, 2014 | 56.10 | 56.81 | 55.82 | 56.60 | 4,481,974 | +0.72(+1.30%) |
Apr 07, 2014 | 56.48 | 56.61 | 55.70 | 55.87 | 4,619,475 | -0.92(-1.61%) |
Apr 04, 2014 | 57.04 | 57.36 | 56.59 | 56.79 | 4,563,162 | +0.07(+0.13%) |
Apr 03, 2014 | 56.02 | 56.75 | 55.95 | 56.72 | 4,266,050 | +0.75(+1.34%) |
Apr 02, 2014 | 55.46 | 56.13 | 55.33 | 55.97 | 3,011,749 | +0.31(+0.56%) |
Apr 01, 2014 | 55.01 | 55.70 | 54.95 | 55.66 | 5,343,777 | +0.54(+0.98%) |
Mar 31, 2014 | 55.71 | 55.75 | 54.75 | 55.12 | 3,767,783 | -0.05(-0.08%) |
Mar 28, 2014 | 54.71 | 55.39 | 54.51 | 55.16 | 4,831,597 | +0.62(+1.15%) |
Mar 27, 2014 | 54.21 | 54.81 | 53.93 | 54.54 | 3,762,769 | +0.41(+0.76%) |
Mar 26, 2014 | 54.65 | 54.81 | 54.08 | 54.13 | 3,865,568 | -0.31(-0.57%) |
Mar 25, 2014 | 54.03 | 54.48 | 53.96 | 54.44 | 4,715,706 | +0.77(+1.44%) |
Mar 24, 2014 | 53.75 | 54.08 | 53.58 | 53.67 | 3,316,855 | +0.04(+0.07%) |
Mar 21, 2014 | 53.60 | 54.08 | 53.35 | 53.63 | 6,562,389 | +0.44(+0.82%) |
Mar 20, 2014 | 52.71 | 53.30 | 52.39 | 53.19 | 2,717,925 | +0.48(+0.91%) |
Mar 19, 2014 | 53.26 | 53.32 | 52.49 | 52.71 | 2,927,100 | -0.47(-0.89%) |
Mar 18, 2014 | 52.73 | 53.48 | 52.65 | 53.18 | 3,677,631 | +0.45(+0.84%) |
Mar 17, 2014 | 52.83 | 53.00 | 52.49 | 52.74 | 2,361,947 | +0.09(+0.18%) |
Mar 14, 2014 | 52.51 | 52.74 | 52.09 | 52.65 | 3,685,129 | +0.16(+0.30%) |
Mar 13, 2014 | 52.64 | 52.88 | 52.21 | 52.49 | 3,791,637 | -0.13(-0.25%) |
Mar 12, 2014 | 52.45 | 52.94 | 52.29 | 52.62 | 3,679,574 | -0.24(-0.45%) |
Mar 11, 2014 | 53.48 | 53.99 | 52.73 | 52.86 | 3,292,463 | -0.63(-1.18%) |
Mar 10, 2014 | 53.06 | 53.56 | 52.86 | 53.49 | 4,186,580 | +0.30(+0.56%) |
Mar 07, 2014 | 53.14 | 53.33 | 52.89 | 53.19 | 3,199,120 | +0.35(+0.67%) |
Mar 06, 2014 | 52.52 | 53.06 | 52.33 | 52.84 | 5,198,053 | +0.34(+0.65%) |
Mar 05, 2014 | 53.27 | 53.40 | 52.38 | 52.50 | 5,968,971 | -0.98(-1.83%) |
Mar 04, 2014 | 53.32 | 53.67 | 52.83 | 53.48 | 5,385,326 | +0.41(+0.78%) |
Mar 03, 2014 | 52.49 | 53.68 | 52.48 | 53.06 | 6,117,382 | +0.38(+0.72%) |
Feb 28, 2014 | 52.96 | 53.25 | 52.53 | 52.69 | 7,581,723 | -0.20(-0.38%) |
Feb 27, 2014 | 52.90 | 53.06 | 52.55 | 52.88 | 6,427,484 | -0.15(-0.29%) |
Feb 26, 2014 | 55.16 | 55.22 | 53.01 | 53.04 | 10,172,567 | -2.17(-3.94%) |
Feb 25, 2014 | 55.85 | 55.85 | 54.65 | 55.21 | 5,992,542 | -0.82(-1.47%) |
Feb 24, 2014 | 56.49 | 57.01 | 55.98 | 56.03 | 5,811,028 | -0.15(-0.27%) |
Feb 21, 2014 | 56.42 | 57.11 | 56.17 | 56.19 | 5,374,439 | +0.13(+0.24%) |
Feb 20, 2014 | 55.93 | 56.20 | 55.64 | 56.05 | 4,262,247 | +0.19(+0.34%) |
Feb 19, 2014 | 55.32 | 56.67 | 55.02 | 55.86 | 5,641,141 | +0.50(+0.90%) |
Feb 18, 2014 | 55.43 | 55.66 | 54.84 | 55.36 | 5,063,654 | -0.05(-0.08%) |
Feb 14, 2014 | 53.92 | 55.41 | 55.41 | 55.41 | 6,597,180 | +1.61(+3.00%) |
Feb 13, 2014 | 52.84 | 53.93 | 52.18 | 53.80 | 8,402,673 | -0.21(-0.39%) |
Feb 12, 2014 | 54.34 | 54.47 | 53.89 | 54.01 | 3,488,216 | -0.07(-0.12%) |
Feb 11, 2014 | 53.21 | 54.35 | 52.61 | 54.07 | 4,324,120 | +0.42(+0.78%) |
Feb 10, 2014 | 54.13 | 54.21 | 53.34 | 53.66 | 3,257,238 | -0.43(-0.80%) |
Feb 07, 2014 | 53.46 | 54.23 | 53.33 | 54.09 | 5,311,250 | +0.98(+1.85%) |
Feb 06, 2014 | 52.05 | 53.22 | 52.02 | 53.10 | 3,625,859 | +1.26(+2.44%) |
Feb 05, 2014 | 52.29 | 52.38 | 51.37 | 51.84 | 5,559,921 | -0.32(-0.61%) |
Feb 04, 2014 | 52.65 | 52.85 | 52.13 | 52.16 | 4,748,549 | -0.15(-0.29%) |