Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.59 | 58.81 | 58.27 | 58.70 | 12,647,532 | +0.14(+0.24%) |
Apr 29, 2014 | 58.65 | 58.92 | 58.34 | 58.56 | 10,764,778 | +0.35(+0.60%) |
Apr 28, 2014 | 58.17 | 58.62 | 57.70 | 58.21 | 16,848,588 | +0.33(+0.57%) |
Apr 25, 2014 | 57.86 | 58.08 | 57.67 | 57.88 | 14,092,894 | -0.19(-0.33%) |
Apr 24, 2014 | 57.80 | 58.63 | 57.25 | 58.07 | 30,422,432 | -2.12(-3.52%) |
Apr 23, 2014 | 60.41 | 60.41 | 59.78 | 60.19 | 16,615,820 | +0.07(+0.12%) |
Apr 22, 2014 | 60.53 | 60.66 | 60.09 | 60.11 | 10,677,320 | -0.24(-0.40%) |
Apr 21, 2014 | 60.55 | 60.90 | 60.08 | 60.35 | 7,996,329 | -0.29(-0.48%) |
Apr 17, 2014 | 59.76 | 60.64 | 60.64 | 60.64 | 14,168,451 | +0.85(+1.42%) |
Apr 16, 2014 | 59.65 | 59.87 | 59.23 | 59.79 | 9,190,095 | +0.51(+0.87%) |
Apr 15, 2014 | 58.91 | 59.61 | 58.54 | 59.28 | 11,774,372 | +0.26(+0.44%) |
Apr 14, 2014 | 58.69 | 59.06 | 58.19 | 59.02 | 10,940,564 | +0.84(+1.45%) |
Apr 11, 2014 | 57.82 | 58.82 | 57.82 | 58.18 | 12,455,783 | -0.04(-0.08%) |
Apr 10, 2014 | 59.73 | 59.88 | 58.06 | 58.22 | 13,519,674 | -1.39(-2.33%) |
Apr 09, 2014 | 59.11 | 59.62 | 58.80 | 59.61 | 11,324,565 | +0.78(+1.32%) |
Apr 08, 2014 | 57.95 | 58.87 | 57.78 | 58.83 | 12,125,889 | +0.60(+1.04%) |
Apr 07, 2014 | 58.17 | 59.11 | 57.87 | 58.23 | 13,292,451 | -0.34(-0.57%) |
Apr 04, 2014 | 60.47 | 60.67 | 58.51 | 58.56 | 15,086,504 | -1.51(-2.51%) |
Apr 03, 2014 | 59.82 | 60.63 | 59.82 | 60.07 | 11,657,579 | +0.31(+0.51%) |
Apr 02, 2014 | 59.65 | 59.85 | 59.47 | 59.76 | 9,926,494 | +0.03(+0.05%) |
Apr 01, 2014 | 59.23 | 59.78 | 58.91 | 59.73 | 13,992,427 | +0.92(+1.57%) |
Mar 31, 2014 | 59.28 | 59.37 | 58.77 | 58.81 | 9,390,569 | -0.31(-0.53%) |
Mar 28, 2014 | 59.29 | 59.29 | 58.24 | 59.12 | 11,466,222 | +0.17(+0.29%) |
Mar 27, 2014 | 58.48 | 59.45 | 58.40 | 58.95 | 13,842,556 | +0.55(+0.94%) |
Mar 26, 2014 | 58.78 | 59.38 | 58.40 | 58.40 | 18,938,362 | -0.19(-0.32%) |
Mar 25, 2014 | 58.27 | 58.74 | 58.16 | 58.59 | 10,822,324 | +0.61(+1.05%) |
Mar 24, 2014 | 58.50 | 58.69 | 57.65 | 57.97 | 15,071,133 | -0.34(-0.58%) |
Mar 21, 2014 | 58.94 | 58.94 | 57.80 | 58.31 | 36,843,660 | +0.07(+0.12%) |
Mar 20, 2014 | 57.26 | 58.44 | 57.20 | 58.24 | 13,742,058 | +0.97(+1.69%) |
Mar 19, 2014 | 57.59 | 57.85 | 56.99 | 57.28 | 10,431,853 | -0.48(-0.83%) |
Mar 18, 2014 | 57.56 | 57.98 | 57.35 | 57.76 | 10,609,248 | +0.32(+0.56%) |
Mar 17, 2014 | 56.47 | 57.65 | 56.33 | 57.44 | 18,535,416 | +1.70(+3.05%) |
Mar 14, 2014 | 56.10 | 56.61 | 55.56 | 55.74 | 14,097,759 | -0.66(-1.18%) |
Mar 13, 2014 | 57.42 | 57.51 | 56.22 | 56.40 | 11,882,057 | -1.00(-1.74%) |
Mar 12, 2014 | 57.12 | 57.53 | 56.91 | 57.40 | 9,243,332 | +0.19(+0.34%) |
Mar 11, 2014 | 57.49 | 57.57 | 57.11 | 57.21 | 11,068,984 | -0.27(-0.47%) |
Mar 10, 2014 | 57.27 | 57.47 | 57.09 | 57.47 | 10,306,444 | +0.21(+0.36%) |
Mar 07, 2014 | 57.50 | 57.57 | 57.01 | 57.27 | 9,768,706 | -0.16(-0.27%) |
Mar 06, 2014 | 57.42 | 57.56 | 57.08 | 57.42 | 10,333,902 | +0.25(+0.43%) |
Mar 05, 2014 | 57.01 | 57.39 | 56.52 | 57.18 | 8,985,189 | +0.42(+0.74%) |
Mar 04, 2014 | 56.30 | 57.27 | 56.19 | 56.76 | 18,119,058 | +1.85(+3.37%) |
Mar 03, 2014 | 55.65 | 55.66 | 54.47 | 54.91 | 15,156,215 | -0.98(-1.75%) |
Feb 28, 2014 | 55.98 | 55.99 | 55.56 | 55.89 | 12,733,655 | +0.07(+0.13%) |
Feb 27, 2014 | 55.59 | 55.86 | 55.31 | 55.81 | 12,747,549 | +0.10(+0.19%) |
Feb 26, 2014 | 55.78 | 56.04 | 55.60 | 55.71 | 7,456,740 | +0.10(+0.19%) |
Feb 25, 2014 | 56.13 | 56.32 | 55.48 | 55.60 | 9,393,628 | -0.39(-0.69%) |
Feb 24, 2014 | 56.29 | 56.41 | 55.96 | 55.99 | 12,382,951 | -0.13(-0.24%) |
Feb 21, 2014 | 56.55 | 56.82 | 56.10 | 56.12 | 11,774,721 | -0.25(-0.45%) |
Feb 20, 2014 | 56.38 | 56.56 | 56.18 | 56.38 | 9,508,386 | +0.13(+0.24%) |
Feb 19, 2014 | 55.95 | 56.40 | 55.75 | 56.24 | 11,214,276 | +0.13(+0.22%) |
Feb 18, 2014 | 56.60 | 56.60 | 56.06 | 56.12 | 11,922,439 | -0.50(-0.89%) |
Feb 14, 2014 | 56.42 | 56.62 | 56.62 | 56.62 | 11,216,093 | -0.12(-0.21%) |
Feb 13, 2014 | 56.41 | 56.97 | 56.41 | 56.74 | 12,188,210 | +0.01(+0.03%) |
Feb 12, 2014 | 56.16 | 56.90 | 56.16 | 56.73 | 15,490,754 | +0.59(+1.06%) |
Feb 11, 2014 | 55.53 | 56.21 | 55.32 | 56.13 | 11,944,150 | +0.69(+1.25%) |
Feb 10, 2014 | 55.08 | 55.47 | 54.85 | 55.44 | 10,192,306 | +0.21(+0.38%) |
Feb 07, 2014 | 54.48 | 55.28 | 54.34 | 55.23 | 12,131,629 | +0.87(+1.60%) |
Feb 06, 2014 | 53.99 | 54.43 | 53.68 | 54.36 | 10,997,288 | +0.65(+1.20%) |
Feb 05, 2014 | 53.52 | 53.93 | 53.47 | 53.72 | 14,106,158 | -0.10(-0.19%) |
Feb 04, 2014 | 54.48 | 54.52 | 53.65 | 53.82 | 15,710,256 | -0.60(-1.10%) |