Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.34 | 47.34 | 46.78 | 47.18 | 1,525,538 | -0.15(-0.32%) |
Apr 29, 2014 | 47.49 | 47.63 | 47.25 | 47.33 | 1,013,354 | +0.01(+0.02%) |
Apr 28, 2014 | 46.39 | 47.33 | 46.22 | 47.33 | 1,433,406 | +1.25(+2.72%) |
Apr 25, 2014 | 46.45 | 46.45 | 45.86 | 46.08 | 1,018,172 | -0.41(-0.88%) |
Apr 24, 2014 | 46.18 | 46.56 | 45.97 | 46.48 | 809,993 | +0.40(+0.87%) |
Apr 23, 2014 | 46.52 | 46.64 | 46.06 | 46.08 | 880,009 | -0.40(-0.86%) |
Apr 22, 2014 | 45.83 | 46.61 | 45.69 | 46.48 | 1,527,747 | +0.72(+1.58%) |
Apr 21, 2014 | 45.82 | 45.93 | 45.56 | 45.76 | 520,251 | -0.12(-0.26%) |
Apr 17, 2014 | 45.93 | 45.88 | 45.88 | 45.88 | 1,104,978 | -0.17(-0.38%) |
Apr 16, 2014 | 45.36 | 46.12 | 45.20 | 46.05 | 1,356,652 | +0.99(+2.20%) |
Apr 15, 2014 | 45.34 | 45.40 | 44.53 | 45.06 | 1,184,830 | -0.21(-0.47%) |
Apr 14, 2014 | 45.26 | 45.45 | 44.92 | 45.27 | 1,121,855 | +0.36(+0.81%) |
Apr 11, 2014 | 45.63 | 45.87 | 44.68 | 44.91 | 1,821,604 | -0.75(-1.64%) |
Apr 10, 2014 | 46.08 | 46.67 | 45.64 | 45.66 | 1,379,528 | -1.02(-2.19%) |
Apr 09, 2014 | 46.70 | 46.78 | 46.18 | 46.68 | 1,535,896 | +0.09(+0.19%) |
Apr 08, 2014 | 46.66 | 47.01 | 46.24 | 46.59 | 2,003,649 | +0.00(+0.00%) |
Apr 07, 2014 | 46.95 | 47.24 | 46.52 | 46.59 | 2,262,760 | -0.45(-0.95%) |
Apr 04, 2014 | 47.21 | 47.92 | 46.83 | 47.04 | 2,144,042 | +0.05(+0.12%) |
Apr 03, 2014 | 46.95 | 47.01 | 46.59 | 46.99 | 1,690,319 | +0.17(+0.37%) |
Apr 02, 2014 | 46.32 | 46.84 | 46.11 | 46.81 | 1,456,229 | +0.50(+1.07%) |
Apr 01, 2014 | 46.37 | 46.43 | 46.03 | 46.32 | 949,967 | +0.01(+0.02%) |
Mar 31, 2014 | 46.11 | 46.41 | 45.90 | 46.31 | 1,119,181 | +0.61(+1.34%) |
Mar 28, 2014 | 46.04 | 46.28 | 45.56 | 45.70 | 1,128,837 | +0.01(+0.02%) |
Mar 27, 2014 | 45.62 | 45.94 | 45.47 | 45.69 | 888,751 | +0.21(+0.47%) |
Mar 26, 2014 | 46.15 | 46.30 | 45.48 | 45.48 | 748,683 | -0.64(-1.38%) |
Mar 25, 2014 | 45.64 | 46.13 | 45.49 | 46.11 | 1,430,075 | +0.83(+1.84%) |
Mar 24, 2014 | 46.13 | 46.43 | 45.23 | 45.28 | 957,290 | -0.75(-1.62%) |
Mar 21, 2014 | 45.76 | 46.54 | 45.76 | 46.03 | 1,595,714 | +0.27(+0.58%) |
Mar 20, 2014 | 45.37 | 45.78 | 45.22 | 45.76 | 487,935 | +0.32(+0.71%) |
Mar 19, 2014 | 45.80 | 46.02 | 45.26 | 45.44 | 764,072 | -0.34(-0.74%) |
Mar 18, 2014 | 45.80 | 45.92 | 45.56 | 45.78 | 716,370 | -0.06(-0.12%) |
Mar 17, 2014 | 45.48 | 45.83 | 45.35 | 45.83 | 814,961 | +0.50(+1.11%) |
Mar 14, 2014 | 45.30 | 45.76 | 45.19 | 45.33 | 994,747 | -0.02(-0.03%) |
Mar 13, 2014 | 45.84 | 45.99 | 45.28 | 45.34 | 1,015,246 | -0.38(-0.83%) |
Mar 12, 2014 | 45.41 | 45.88 | 45.37 | 45.72 | 924,214 | +0.06(+0.14%) |
Mar 11, 2014 | 45.97 | 46.02 | 45.56 | 45.66 | 969,821 | -0.34(-0.74%) |
Mar 10, 2014 | 45.78 | 46.02 | 45.63 | 46.00 | 858,480 | +0.17(+0.38%) |
Mar 07, 2014 | 45.69 | 46.01 | 45.51 | 45.82 | 1,088,858 | +0.20(+0.43%) |
Mar 06, 2014 | 45.23 | 45.78 | 45.14 | 45.63 | 1,506,068 | +0.39(+0.87%) |
Mar 05, 2014 | 44.85 | 45.41 | 44.77 | 45.23 | 1,210,806 | +0.45(+1.00%) |
Mar 04, 2014 | 44.90 | 45.17 | 44.60 | 44.78 | 1,139,777 | +0.24(+0.53%) |
Mar 03, 2014 | 44.45 | 44.62 | 44.11 | 44.55 | 931,473 | -0.17(-0.37%) |
Feb 28, 2014 | 44.83 | 44.99 | 44.49 | 44.71 | 1,168,971 | -0.06(-0.14%) |
Feb 27, 2014 | 44.61 | 44.90 | 44.54 | 44.78 | 967,331 | +0.18(+0.41%) |
Feb 26, 2014 | 44.95 | 45.07 | 44.55 | 44.60 | 890,521 | -0.16(-0.35%) |
Feb 25, 2014 | 44.82 | 44.93 | 44.53 | 44.75 | 970,718 | -0.02(-0.04%) |
Feb 24, 2014 | 44.68 | 44.98 | 44.39 | 44.77 | 1,756,069 | +0.52(+1.18%) |
Feb 21, 2014 | 43.89 | 44.33 | 43.71 | 44.25 | 1,223,766 | +0.37(+0.84%) |
Feb 20, 2014 | 43.85 | 44.10 | 43.51 | 43.88 | 1,851,575 | +0.01(+0.02%) |
Feb 19, 2014 | 43.56 | 44.36 | 43.46 | 43.87 | 1,767,913 | +0.30(+0.70%) |
Feb 18, 2014 | 42.71 | 43.64 | 42.70 | 43.57 | 1,872,505 | +0.55(+1.29%) |
Feb 14, 2014 | 42.70 | 43.01 | 43.01 | 43.01 | 1,589,065 | +0.38(+0.90%) |
Feb 13, 2014 | 41.18 | 42.74 | 41.18 | 42.63 | 1,691,699 | +1.12(+2.69%) |
Feb 12, 2014 | 41.81 | 41.92 | 41.43 | 41.51 | 1,757,127 | -0.15(-0.36%) |
Feb 11, 2014 | 41.06 | 41.72 | 40.97 | 41.66 | 968,010 | +0.60(+1.47%) |
Feb 10, 2014 | 41.09 | 41.18 | 40.66 | 41.06 | 927,429 | +0.09(+0.21%) |
Feb 07, 2014 | 40.63 | 40.99 | 40.52 | 40.97 | 737,385 | +0.58(+1.43%) |
Feb 06, 2014 | 40.24 | 40.47 | 40.19 | 40.39 | 976,337 | +0.27(+0.68%) |
Feb 05, 2014 | 40.10 | 40.22 | 39.79 | 40.12 | 1,012,292 | -0.13(-0.31%) |
Feb 04, 2014 | 40.47 | 40.65 | 40.09 | 40.24 | 1,710,394 | +0.02(+0.04%) |