Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.91 | 53.60 | 52.57 | 53.43 | 1,904,699 | +0.63(+1.19%) |
Apr 29, 2014 | 52.23 | 52.81 | 51.98 | 52.80 | 1,579,045 | +0.90(+1.73%) |
Apr 28, 2014 | 52.18 | 52.61 | 51.37 | 51.90 | 962,297 | +0.10(+0.19%) |
Apr 25, 2014 | 52.26 | 52.28 | 51.76 | 51.80 | 758,237 | -0.75(-1.43%) |
Apr 24, 2014 | 53.49 | 53.49 | 52.40 | 52.55 | 1,598,538 | -0.75(-1.41%) |
Apr 23, 2014 | 52.51 | 53.45 | 52.51 | 53.30 | 2,126,074 | +0.79(+1.50%) |
Apr 22, 2014 | 52.47 | 52.70 | 52.27 | 52.51 | 1,004,192 | +0.00(+0.00%) |
Apr 21, 2014 | 52.90 | 52.98 | 52.17 | 52.51 | 702,062 | -0.17(-0.32%) |
Apr 17, 2014 | 52.21 | 52.68 | 52.68 | 52.68 | 1,408,800 | +0.18(+0.34%) |
Apr 16, 2014 | 52.59 | 52.87 | 52.37 | 52.50 | 1,299,218 | +0.35(+0.67%) |
Apr 15, 2014 | 51.93 | 52.45 | 51.59 | 52.15 | 1,968,741 | +0.47(+0.91%) |
Apr 14, 2014 | 51.65 | 51.80 | 51.17 | 51.68 | 1,220,276 | +0.40(+0.78%) |
Apr 11, 2014 | 51.43 | 51.89 | 50.99 | 51.28 | 1,474,243 | -0.53(-1.02%) |
Apr 10, 2014 | 53.09 | 53.16 | 51.81 | 51.81 | 877,498 | -1.20(-2.26%) |
Apr 09, 2014 | 52.92 | 53.05 | 52.37 | 53.01 | 1,094,219 | +0.33(+0.63%) |
Apr 08, 2014 | 52.89 | 52.94 | 52.36 | 52.68 | 1,267,711 | -0.23(-0.43%) |
Apr 07, 2014 | 53.02 | 53.26 | 52.23 | 52.91 | 3,280,749 | -0.26(-0.49%) |
Apr 04, 2014 | 54.57 | 54.59 | 53.06 | 53.17 | 1,265,965 | -0.99(-1.83%) |
Apr 03, 2014 | 54.23 | 54.35 | 54.02 | 54.16 | 1,064,126 | +0.00(+0.00%) |
Apr 02, 2014 | 53.91 | 54.34 | 53.74 | 54.16 | 1,206,495 | +0.24(+0.45%) |
Apr 01, 2014 | 53.57 | 53.96 | 53.36 | 53.92 | 1,041,638 | +0.47(+0.88%) |
Mar 31, 2014 | 53.19 | 53.85 | 53.18 | 53.45 | 1,947,538 | +0.56(+1.06%) |
Mar 28, 2014 | 52.45 | 53.18 | 52.24 | 52.89 | 1,124,632 | +0.56(+1.07%) |
Mar 27, 2014 | 52.29 | 52.62 | 52.00 | 52.33 | 1,454,600 | -0.18(-0.34%) |
Mar 26, 2014 | 53.29 | 53.44 | 52.47 | 52.51 | 1,052,949 | -0.56(-1.06%) |
Mar 25, 2014 | 53.51 | 53.58 | 52.81 | 53.07 | 1,025,190 | -0.08(-0.15%) |
Mar 24, 2014 | 54.31 | 54.52 | 53.05 | 53.15 | 911,354 | -1.02(-1.88%) |
Mar 21, 2014 | 54.82 | 55.07 | 53.91 | 54.17 | 2,529,272 | -0.12(-0.22%) |
Mar 20, 2014 | 53.85 | 54.42 | 53.75 | 54.29 | 986,241 | +0.41(+0.76%) |
Mar 19, 2014 | 54.30 | 54.50 | 53.53 | 53.88 | 902,043 | -0.30(-0.55%) |
Mar 18, 2014 | 53.45 | 54.23 | 53.43 | 54.18 | 927,444 | +0.73(+1.37%) |
Mar 17, 2014 | 53.08 | 53.58 | 53.08 | 53.45 | 1,456,531 | +0.70(+1.33%) |
Mar 14, 2014 | 53.26 | 53.47 | 52.70 | 52.75 | 1,787,479 | -0.58(-1.09%) |
Mar 13, 2014 | 54.80 | 54.89 | 53.33 | 53.33 | 1,600,810 | -1.42(-2.59%) |
Mar 12, 2014 | 54.76 | 54.83 | 54.46 | 54.75 | 1,170,381 | -0.21(-0.38%) |
Mar 11, 2014 | 55.23 | 55.51 | 54.85 | 54.96 | 1,190,955 | -0.19(-0.34%) |
Mar 10, 2014 | 55.42 | 55.44 | 55.00 | 55.15 | 779,214 | -0.32(-0.58%) |
Mar 07, 2014 | 55.91 | 55.98 | 55.35 | 55.47 | 992,497 | -0.18(-0.32%) |
Mar 06, 2014 | 55.60 | 55.98 | 55.41 | 55.65 | 1,324,137 | +0.12(+0.22%) |
Mar 05, 2014 | 56.63 | 56.63 | 55.48 | 55.53 | 1,454,799 | -1.02(-1.80%) |
Mar 04, 2014 | 55.98 | 56.68 | 55.87 | 56.55 | 1,201,544 | +1.32(+2.39%) |
Mar 03, 2014 | 55.00 | 55.50 | 54.57 | 55.23 | 840,743 | -0.38(-0.68%) |
Feb 28, 2014 | 55.95 | 56.20 | 55.31 | 55.61 | 1,319,669 | -0.41(-0.73%) |
Feb 27, 2014 | 54.96 | 56.04 | 54.96 | 56.02 | 1,341,775 | +0.86(+1.56%) |
Feb 26, 2014 | 55.08 | 55.42 | 54.86 | 55.16 | 952,653 | +0.21(+0.38%) |
Feb 25, 2014 | 54.84 | 55.17 | 54.62 | 54.95 | 859,013 | +0.05(+0.09%) |
Feb 24, 2014 | 54.40 | 55.31 | 54.34 | 54.90 | 1,004,166 | +0.56(+1.03%) |
Feb 21, 2014 | 54.51 | 54.71 | 54.34 | 54.34 | 807,175 | +0.07(+0.13%) |
Feb 20, 2014 | 54.02 | 54.64 | 53.91 | 54.27 | 834,463 | +0.35(+0.65%) |
Feb 19, 2014 | 54.10 | 54.76 | 53.89 | 53.92 | 778,247 | -0.39(-0.72%) |
Feb 18, 2014 | 53.90 | 54.37 | 53.69 | 54.31 | 925,695 | +0.45(+0.84%) |
Feb 14, 2014 | 53.86 | 53.86 | 53.86 | 53.86 | 908,300 | -0.21(-0.39%) |
Feb 13, 2014 | 53.32 | 54.07 | 53.32 | 54.07 | 979,488 | +0.52(+0.97%) |
Feb 12, 2014 | 53.25 | 53.60 | 53.16 | 53.55 | 1,748,312 | +0.43(+0.81%) |
Feb 11, 2014 | 53.16 | 53.40 | 52.63 | 53.12 | 1,699,722 | +0.09(+0.17%) |
Feb 10, 2014 | 53.58 | 53.68 | 52.60 | 53.03 | 1,619,905 | -0.68(-1.27%) |
Feb 07, 2014 | 52.84 | 53.74 | 52.71 | 53.71 | 3,217,299 | +1.23(+2.34%) |
Feb 06, 2014 | 51.49 | 52.48 | 51.35 | 52.48 | 2,249,965 | +1.10(+2.14%) |
Feb 05, 2014 | 50.95 | 51.80 | 50.53 | 51.38 | 3,040,518 | +0.43(+0.84%) |
Feb 04, 2014 | 49.29 | 51.33 | 48.17 | 50.95 | 2,950,622 | +2.08(+4.26%) |