Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.87 | 51.43 | 50.82 | 51.15 | 3,262,584 | -0.15(-0.30%) |
Apr 29, 2014 | 50.65 | 51.38 | 50.61 | 51.30 | 3,513,113 | +0.92(+1.83%) |
Apr 28, 2014 | 50.53 | 50.66 | 50.18 | 50.38 | 2,409,609 | -0.13(-0.25%) |
Apr 25, 2014 | 50.37 | 50.59 | 50.12 | 50.51 | 3,142,404 | -0.39(-0.77%) |
Apr 24, 2014 | 50.86 | 50.97 | 50.38 | 50.90 | 1,804,639 | +0.18(+0.35%) |
Apr 23, 2014 | 50.94 | 50.95 | 50.41 | 50.73 | 2,750,253 | -0.33(-0.64%) |
Apr 22, 2014 | 51.33 | 51.41 | 50.97 | 51.05 | 1,908,214 | -0.27(-0.53%) |
Apr 21, 2014 | 51.91 | 51.91 | 51.29 | 51.33 | 2,536,505 | -0.60(-1.16%) |
Apr 17, 2014 | 51.65 | 51.93 | 51.93 | 51.93 | 2,230,609 | +0.24(+0.46%) |
Apr 16, 2014 | 51.29 | 51.70 | 51.06 | 51.69 | 4,851,783 | +0.76(+1.49%) |
Apr 15, 2014 | 51.13 | 51.25 | 50.47 | 50.93 | 3,605,057 | -0.46(-0.89%) |
Apr 14, 2014 | 51.21 | 51.45 | 51.00 | 51.38 | 4,644,829 | +0.34(+0.66%) |
Apr 11, 2014 | 50.62 | 51.19 | 50.50 | 51.05 | 5,438,713 | +0.05(+0.09%) |
Apr 10, 2014 | 51.93 | 52.06 | 50.95 | 51.00 | 4,689,017 | -0.92(-1.77%) |
Apr 09, 2014 | 51.97 | 52.02 | 51.33 | 51.92 | 3,209,201 | +0.08(+0.15%) |
Apr 08, 2014 | 51.91 | 52.30 | 51.65 | 51.84 | 4,247,907 | +0.38(+0.75%) |
Apr 07, 2014 | 51.58 | 51.88 | 51.18 | 51.45 | 3,415,330 | -0.10(-0.19%) |
Apr 04, 2014 | 51.69 | 52.00 | 51.44 | 51.55 | 8,121,545 | +0.58(+1.13%) |
Apr 03, 2014 | 51.16 | 51.45 | 50.45 | 50.97 | 2,734,752 | -0.54(-1.04%) |
Apr 02, 2014 | 51.13 | 51.52 | 51.13 | 51.51 | 3,309,849 | +0.30(+0.59%) |
Apr 01, 2014 | 51.46 | 51.65 | 51.04 | 51.21 | 2,293,934 | +0.00(+0.00%) |
Mar 31, 2014 | 51.01 | 51.30 | 50.91 | 51.21 | 2,302,444 | +0.69(+1.36%) |
Mar 28, 2014 | 50.74 | 51.11 | 50.51 | 50.52 | 2,956,286 | +0.12(+0.24%) |
Mar 27, 2014 | 49.82 | 50.68 | 49.60 | 50.40 | 3,493,165 | +0.48(+0.96%) |
Mar 26, 2014 | 50.45 | 50.55 | 49.90 | 49.92 | 3,403,371 | -0.25(-0.49%) |
Mar 25, 2014 | 50.40 | 50.73 | 49.98 | 50.17 | 3,244,624 | +0.10(+0.21%) |
Mar 24, 2014 | 50.45 | 50.82 | 49.97 | 50.06 | 4,365,360 | -0.17(-0.33%) |
Mar 21, 2014 | 49.62 | 50.28 | 49.46 | 50.23 | 5,941,865 | +0.93(+1.88%) |
Mar 20, 2014 | 48.28 | 49.58 | 47.95 | 49.30 | 4,645,073 | +0.86(+1.79%) |
Mar 19, 2014 | 48.74 | 49.45 | 48.36 | 48.44 | 5,567,954 | -0.38(-0.77%) |
Mar 18, 2014 | 47.85 | 48.92 | 47.69 | 48.81 | 3,573,105 | +0.90(+1.87%) |
Mar 17, 2014 | 47.79 | 48.24 | 47.60 | 47.92 | 1,717,812 | +0.38(+0.79%) |
Mar 14, 2014 | 47.24 | 47.60 | 47.11 | 47.54 | 3,653,074 | +0.18(+0.39%) |
Mar 13, 2014 | 48.58 | 48.66 | 47.14 | 47.35 | 5,917,722 | -0.97(-2.01%) |
Mar 12, 2014 | 48.08 | 48.41 | 47.86 | 48.32 | 3,223,510 | +0.16(+0.33%) |
Mar 11, 2014 | 48.57 | 48.96 | 48.13 | 48.16 | 3,522,732 | -0.32(-0.66%) |
Mar 10, 2014 | 48.59 | 48.74 | 48.22 | 48.48 | 2,362,063 | -0.36(-0.74%) |
Mar 07, 2014 | 49.21 | 49.22 | 48.46 | 48.84 | 4,823,896 | -0.24(-0.49%) |
Mar 06, 2014 | 49.01 | 49.76 | 49.01 | 49.08 | 5,298,712 | +0.59(+1.22%) |
Mar 05, 2014 | 48.52 | 48.80 | 48.31 | 48.49 | 3,007,898 | +0.06(+0.12%) |
Mar 04, 2014 | 48.54 | 48.64 | 48.08 | 48.44 | 4,355,723 | +0.79(+1.66%) |
Mar 03, 2014 | 47.84 | 48.14 | 47.37 | 47.64 | 6,074,831 | -0.66(-1.36%) |
Feb 28, 2014 | 48.56 | 48.76 | 47.98 | 48.30 | 3,854,220 | -0.18(-0.38%) |
Feb 27, 2014 | 48.10 | 48.68 | 47.73 | 48.48 | 3,644,482 | +0.58(+1.22%) |
Feb 26, 2014 | 48.96 | 48.96 | 47.66 | 47.90 | 4,774,191 | -0.90(-1.84%) |
Feb 25, 2014 | 49.49 | 49.82 | 48.52 | 48.80 | 6,234,203 | -0.70(-1.42%) |
Feb 24, 2014 | 49.58 | 50.23 | 49.50 | 49.50 | 2,430,820 | +0.01(+0.02%) |
Feb 21, 2014 | 49.40 | 49.70 | 49.29 | 49.49 | 2,466,996 | +0.24(+0.49%) |
Feb 20, 2014 | 49.36 | 49.57 | 48.91 | 49.25 | 3,837,522 | -0.25(-0.50%) |
Feb 19, 2014 | 50.14 | 50.34 | 49.27 | 49.50 | 5,511,246 | -0.94(-1.87%) |
Feb 18, 2014 | 51.04 | 51.07 | 50.37 | 50.45 | 2,587,437 | -0.38(-0.76%) |
Feb 14, 2014 | 50.51 | 50.83 | 50.83 | 50.83 | 3,825,044 | +0.58(+1.15%) |
Feb 13, 2014 | 49.94 | 50.34 | 49.80 | 50.25 | 2,656,197 | -0.18(-0.35%) |
Feb 12, 2014 | 50.71 | 50.89 | 50.04 | 50.43 | 6,002,110 | -0.15(-0.30%) |
Feb 11, 2014 | 49.72 | 50.85 | 49.64 | 50.58 | 7,826,536 | +0.86(+1.72%) |
Feb 10, 2014 | 50.23 | 50.38 | 49.48 | 49.72 | 2,719,093 | -0.49(-0.97%) |
Feb 07, 2014 | 50.13 | 50.40 | 49.32 | 50.21 | 5,253,224 | +0.30(+0.59%) |
Feb 06, 2014 | 49.75 | 50.31 | 49.64 | 49.92 | 3,184,611 | +0.49(+0.99%) |
Feb 05, 2014 | 49.36 | 50.21 | 48.90 | 49.43 | 4,198,565 | -0.02(-0.03%) |
Feb 04, 2014 | 49.36 | 49.91 | 49.28 | 49.44 | 4,850,641 | +0.96(+1.98%) |