Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.83 | 44.96 | 43.77 | 44.32 | 3,475,587 | -0.77(-1.70%) |
Apr 29, 2014 | 45.13 | 45.48 | 44.97 | 45.09 | 1,487,349 | +0.29(+0.64%) |
Apr 28, 2014 | 44.72 | 45.09 | 44.36 | 44.80 | 1,908,244 | +0.27(+0.61%) |
Apr 25, 2014 | 45.08 | 45.18 | 44.35 | 44.53 | 1,238,461 | -0.71(-1.58%) |
Apr 24, 2014 | 45.41 | 45.65 | 44.97 | 45.24 | 1,558,419 | -0.05(-0.11%) |
Apr 23, 2014 | 44.62 | 45.39 | 44.51 | 45.29 | 1,282,559 | +0.73(+1.63%) |
Apr 22, 2014 | 44.70 | 44.80 | 44.26 | 44.56 | 1,647,685 | -0.38(-0.86%) |
Apr 21, 2014 | 44.71 | 45.04 | 44.51 | 44.95 | 994,112 | +0.27(+0.61%) |
Apr 17, 2014 | 44.03 | 44.67 | 44.67 | 44.67 | 1,974,284 | +0.54(+1.22%) |
Apr 16, 2014 | 43.68 | 44.14 | 43.41 | 44.14 | 2,673,949 | +1.10(+2.55%) |
Apr 15, 2014 | 41.91 | 43.12 | 41.84 | 43.04 | 2,421,028 | +1.15(+2.75%) |
Apr 14, 2014 | 41.94 | 42.12 | 41.51 | 41.89 | 1,952,203 | +0.24(+0.57%) |
Apr 11, 2014 | 41.84 | 42.27 | 41.59 | 41.65 | 1,950,444 | -0.29(-0.68%) |
Apr 10, 2014 | 42.20 | 42.67 | 41.89 | 41.94 | 2,724,855 | -0.27(-0.63%) |
Apr 09, 2014 | 42.58 | 42.66 | 41.54 | 42.20 | 3,277,882 | -0.49(-1.15%) |
Apr 08, 2014 | 42.54 | 43.00 | 41.82 | 42.69 | 3,620,212 | -0.12(-0.28%) |
Apr 07, 2014 | 43.16 | 43.31 | 42.66 | 42.81 | 1,870,752 | -0.45(-1.03%) |
Apr 04, 2014 | 43.42 | 43.96 | 43.09 | 43.26 | 2,287,736 | +0.03(+0.06%) |
Apr 03, 2014 | 43.35 | 44.20 | 42.89 | 43.23 | 4,399,420 | -1.10(-2.47%) |
Apr 02, 2014 | 43.90 | 44.39 | 43.63 | 44.32 | 1,913,133 | +0.32(+0.73%) |
Apr 01, 2014 | 43.97 | 44.11 | 43.73 | 44.00 | 1,504,869 | +0.08(+0.19%) |
Mar 31, 2014 | 44.02 | 44.11 | 43.51 | 43.92 | 2,579,622 | +0.08(+0.18%) |
Mar 28, 2014 | 43.71 | 43.98 | 43.49 | 43.84 | 1,525,737 | +0.33(+0.75%) |
Mar 27, 2014 | 43.20 | 44.00 | 43.11 | 43.51 | 1,975,935 | +0.43(+1.01%) |
Mar 26, 2014 | 43.47 | 43.93 | 43.07 | 43.08 | 2,071,469 | -0.22(-0.50%) |
Mar 25, 2014 | 43.32 | 43.68 | 43.23 | 43.30 | 2,068,021 | +0.11(+0.26%) |
Mar 24, 2014 | 43.42 | 43.72 | 43.16 | 43.19 | 3,092,396 | +0.26(+0.60%) |
Mar 21, 2014 | 42.81 | 43.07 | 42.55 | 42.93 | 3,567,236 | +0.51(+1.20%) |
Mar 20, 2014 | 41.65 | 42.51 | 41.58 | 42.42 | 2,101,500 | +0.56(+1.34%) |
Mar 19, 2014 | 42.10 | 42.27 | 41.62 | 41.86 | 1,446,867 | -0.31(-0.75%) |
Mar 18, 2014 | 41.98 | 42.35 | 41.88 | 42.17 | 1,344,937 | +0.21(+0.50%) |
Mar 17, 2014 | 42.83 | 42.84 | 41.66 | 41.96 | 1,833,685 | -0.14(-0.33%) |
Mar 14, 2014 | 41.22 | 42.14 | 41.22 | 42.10 | 2,768,317 | +0.87(+2.10%) |
Mar 13, 2014 | 41.68 | 41.82 | 41.12 | 41.24 | 2,138,192 | -0.34(-0.81%) |
Mar 12, 2014 | 41.22 | 41.86 | 41.22 | 41.57 | 1,901,793 | +0.12(+0.29%) |
Mar 11, 2014 | 41.77 | 42.14 | 41.26 | 41.45 | 2,254,697 | -0.25(-0.60%) |
Mar 10, 2014 | 41.83 | 42.05 | 41.41 | 41.70 | 2,011,224 | -0.13(-0.30%) |
Mar 07, 2014 | 42.04 | 42.12 | 41.64 | 41.83 | 1,496,542 | -0.01(-0.03%) |
Mar 06, 2014 | 41.58 | 42.02 | 41.56 | 41.84 | 1,407,224 | +0.28(+0.67%) |
Mar 05, 2014 | 41.54 | 41.99 | 41.45 | 41.56 | 2,400,414 | +0.03(+0.08%) |
Mar 04, 2014 | 41.60 | 41.77 | 41.22 | 41.53 | 1,551,779 | +0.16(+0.39%) |
Mar 03, 2014 | 41.38 | 42.05 | 41.27 | 41.37 | 1,783,823 | -0.11(-0.27%) |
Feb 28, 2014 | 41.40 | 42.02 | 41.10 | 41.48 | 2,139,888 | +0.04(+0.10%) |
Feb 27, 2014 | 41.37 | 41.52 | 41.10 | 41.44 | 1,632,013 | +0.04(+0.10%) |
Feb 26, 2014 | 41.23 | 41.59 | 41.16 | 41.40 | 2,224,169 | +0.12(+0.29%) |
Feb 25, 2014 | 41.30 | 41.77 | 40.96 | 41.28 | 1,820,960 | -0.04(-0.08%) |
Feb 24, 2014 | 40.73 | 41.52 | 40.29 | 41.31 | 3,195,363 | +1.02(+2.53%) |
Feb 21, 2014 | 40.55 | 40.72 | 40.15 | 40.29 | 2,279,357 | -0.31(-0.76%) |
Feb 20, 2014 | 40.19 | 40.73 | 40.17 | 40.60 | 2,114,506 | +0.36(+0.90%) |
Feb 19, 2014 | 40.72 | 41.26 | 40.20 | 40.24 | 3,398,216 | -0.70(-1.71%) |
Feb 18, 2014 | 42.00 | 42.15 | 40.89 | 40.94 | 3,262,479 | -1.03(-2.45%) |
Feb 14, 2014 | 39.96 | 41.96 | 41.96 | 41.96 | 7,505,399 | +1.98(+4.96%) |
Feb 13, 2014 | 38.82 | 40.15 | 38.64 | 39.98 | 4,274,124 | +0.88(+2.24%) |
Feb 12, 2014 | 39.82 | 40.08 | 39.07 | 39.10 | 3,139,952 | -0.62(-1.56%) |
Feb 11, 2014 | 39.67 | 40.29 | 39.52 | 39.72 | 2,771,484 | +0.17(+0.42%) |
Feb 10, 2014 | 40.30 | 40.30 | 39.54 | 39.56 | 3,797,321 | -0.69(-1.73%) |
Feb 07, 2014 | 39.12 | 40.49 | 38.82 | 40.25 | 8,561,759 | +1.43(+3.69%) |
Feb 06, 2014 | 38.35 | 38.89 | 38.30 | 38.82 | 5,628,772 | +0.79(+2.06%) |
Feb 05, 2014 | 38.66 | 38.72 | 37.98 | 38.03 | 2,998,595 | -0.65(-1.69%) |
Feb 04, 2014 | 38.62 | 39.09 | 38.48 | 38.69 | 2,638,471 | +0.22(+0.56%) |