Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.39 | 47.86 | 46.92 | 46.94 | 4,416,871 | -0.25(-0.54%) |
Apr 29, 2014 | 47.35 | 47.72 | 47.03 | 47.19 | 3,870,342 | +0.05(+0.10%) |
Apr 28, 2014 | 46.55 | 47.28 | 46.40 | 47.15 | 4,563,080 | +0.63(+1.36%) |
Apr 25, 2014 | 46.11 | 46.59 | 46.05 | 46.51 | 3,091,509 | +0.27(+0.59%) |
Apr 24, 2014 | 46.23 | 46.35 | 45.55 | 46.24 | 3,109,482 | +0.26(+0.56%) |
Apr 23, 2014 | 46.11 | 46.49 | 45.93 | 45.98 | 2,761,134 | +0.00(+0.00%) |
Apr 22, 2014 | 46.01 | 46.24 | 45.74 | 45.98 | 2,921,985 | -0.04(-0.08%) |
Apr 21, 2014 | 46.07 | 46.47 | 45.91 | 46.02 | 2,335,227 | -0.12(-0.25%) |
Apr 17, 2014 | 46.68 | 46.14 | 46.14 | 46.14 | 2,874,442 | -0.49(-1.04%) |
Apr 16, 2014 | 46.77 | 47.44 | 46.42 | 46.62 | 4,483,079 | +0.03(+0.06%) |
Apr 15, 2014 | 46.77 | 46.99 | 46.13 | 46.60 | 5,862,508 | +0.66(+1.44%) |
Apr 14, 2014 | 45.68 | 46.00 | 45.49 | 45.94 | 3,910,490 | +0.39(+0.85%) |
Apr 11, 2014 | 45.39 | 45.97 | 45.39 | 45.55 | 2,793,385 | +0.16(+0.36%) |
Apr 10, 2014 | 45.59 | 45.90 | 45.32 | 45.39 | 2,584,661 | -0.12(-0.26%) |
Apr 09, 2014 | 45.61 | 46.05 | 45.06 | 45.50 | 4,579,004 | +0.06(+0.13%) |
Apr 08, 2014 | 44.74 | 45.49 | 44.54 | 45.45 | 3,586,375 | +0.68(+1.52%) |
Apr 07, 2014 | 44.68 | 45.18 | 44.59 | 44.77 | 2,631,601 | +0.05(+0.10%) |
Apr 04, 2014 | 44.22 | 45.27 | 44.12 | 44.72 | 4,341,275 | +0.63(+1.42%) |
Apr 03, 2014 | 43.49 | 44.12 | 43.26 | 44.09 | 2,417,678 | +0.64(+1.47%) |
Apr 02, 2014 | 43.39 | 43.68 | 43.00 | 43.45 | 1,881,517 | +0.03(+0.07%) |
Apr 01, 2014 | 43.26 | 43.48 | 43.06 | 43.42 | 2,190,542 | +0.14(+0.31%) |
Mar 31, 2014 | 43.24 | 43.39 | 42.98 | 43.28 | 2,116,540 | +0.13(+0.30%) |
Mar 28, 2014 | 43.17 | 43.26 | 42.81 | 43.15 | 1,417,535 | +0.03(+0.08%) |
Mar 27, 2014 | 42.76 | 43.15 | 42.45 | 43.12 | 1,808,934 | +0.54(+1.26%) |
Mar 26, 2014 | 42.81 | 42.88 | 42.52 | 42.58 | 1,298,543 | -0.21(-0.48%) |
Mar 25, 2014 | 42.86 | 42.97 | 42.36 | 42.79 | 1,601,295 | +0.01(+0.03%) |
Mar 24, 2014 | 42.86 | 43.14 | 42.62 | 42.78 | 2,409,700 | +0.03(+0.06%) |
Mar 21, 2014 | 42.14 | 43.18 | 42.07 | 42.75 | 4,186,114 | +0.83(+1.98%) |
Mar 20, 2014 | 41.70 | 41.92 | 41.35 | 41.92 | 1,800,217 | +0.12(+0.28%) |
Mar 19, 2014 | 42.21 | 42.49 | 41.58 | 41.81 | 1,757,953 | -0.28(-0.68%) |
Mar 18, 2014 | 42.26 | 42.38 | 42.09 | 42.09 | 1,448,851 | -0.12(-0.29%) |
Mar 17, 2014 | 41.83 | 42.21 | 41.50 | 42.21 | 1,551,009 | +0.40(+0.96%) |
Mar 14, 2014 | 41.60 | 42.04 | 41.50 | 41.81 | 2,146,810 | +0.10(+0.25%) |
Mar 13, 2014 | 40.87 | 41.75 | 40.84 | 41.71 | 3,031,883 | +0.92(+2.25%) |
Mar 12, 2014 | 40.25 | 40.79 | 40.20 | 40.79 | 2,426,719 | +0.45(+1.11%) |
Mar 11, 2014 | 40.40 | 40.46 | 40.12 | 40.34 | 2,013,411 | +0.04(+0.10%) |
Mar 10, 2014 | 40.45 | 40.56 | 40.19 | 40.30 | 2,330,785 | -0.20(-0.50%) |
Mar 07, 2014 | 40.34 | 40.56 | 40.03 | 40.51 | 2,599,871 | +0.12(+0.29%) |
Mar 06, 2014 | 40.85 | 41.02 | 40.23 | 40.39 | 2,172,027 | -0.42(-1.03%) |
Mar 05, 2014 | 41.13 | 41.15 | 40.67 | 40.81 | 2,216,116 | -0.27(-0.65%) |
Mar 04, 2014 | 41.25 | 41.28 | 40.93 | 41.08 | 2,735,312 | +0.10(+0.25%) |
Mar 03, 2014 | 41.18 | 41.37 | 40.95 | 40.97 | 2,394,906 | -0.35(-0.85%) |
Feb 28, 2014 | 41.37 | 41.54 | 41.20 | 41.32 | 2,372,061 | +0.04(+0.09%) |
Feb 27, 2014 | 41.35 | 41.57 | 41.13 | 41.28 | 1,518,377 | -0.20(-0.48%) |
Feb 26, 2014 | 41.90 | 41.95 | 41.44 | 41.48 | 1,189,552 | -0.03(-0.06%) |
Feb 25, 2014 | 41.70 | 41.81 | 41.45 | 41.51 | 2,147,995 | -0.01(-0.02%) |
Feb 24, 2014 | 41.85 | 42.12 | 41.52 | 41.52 | 1,457,784 | -0.21(-0.51%) |
Feb 21, 2014 | 42.05 | 42.29 | 41.72 | 41.73 | 2,115,224 | -0.39(-0.92%) |
Feb 20, 2014 | 41.73 | 42.28 | 41.73 | 42.12 | 2,125,546 | +0.38(+0.92%) |
Feb 19, 2014 | 41.74 | 42.31 | 41.56 | 41.74 | 2,614,481 | -0.29(-0.69%) |
Feb 18, 2014 | 41.77 | 42.20 | 41.71 | 42.03 | 3,003,812 | +0.27(+0.65%) |
Feb 14, 2014 | 41.60 | 41.76 | 41.76 | 41.76 | 2,208,151 | +0.04(+0.09%) |
Feb 13, 2014 | 40.93 | 41.81 | 40.93 | 41.72 | 3,592,551 | +0.56(+1.37%) |
Feb 12, 2014 | 40.49 | 41.22 | 40.49 | 41.15 | 3,640,368 | +0.63(+1.57%) |
Feb 11, 2014 | 41.07 | 41.13 | 39.93 | 40.52 | 4,531,475 | -0.12(-0.30%) |
Feb 10, 2014 | 40.53 | 40.85 | 40.30 | 40.64 | 2,935,028 | +0.03(+0.06%) |
Feb 07, 2014 | 40.78 | 40.83 | 40.38 | 40.62 | 2,718,534 | -0.12(-0.30%) |
Feb 06, 2014 | 40.01 | 40.79 | 39.97 | 40.74 | 5,257,862 | +0.75(+1.87%) |
Feb 05, 2014 | 39.89 | 40.17 | 39.63 | 39.99 | 3,063,521 | +0.07(+0.18%) |
Feb 04, 2014 | 40.39 | 40.43 | 39.81 | 39.92 | 2,790,814 | -0.16(-0.40%) |