Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.72 | 46.13 | 45.54 | 46.01 | 489,652 | +0.28(+0.61%) |
Apr 29, 2014 | 45.70 | 46.00 | 45.54 | 45.73 | 484,755 | +0.18(+0.40%) |
Apr 28, 2014 | 45.29 | 45.69 | 45.20 | 45.55 | 474,276 | +0.35(+0.77%) |
Apr 25, 2014 | 45.87 | 45.88 | 45.08 | 45.20 | 594,527 | -0.68(-1.48%) |
Apr 24, 2014 | 45.83 | 46.05 | 45.62 | 45.88 | 581,033 | +0.30(+0.66%) |
Apr 23, 2014 | 46.20 | 46.20 | 45.50 | 45.58 | 405,339 | -0.51(-1.11%) |
Apr 22, 2014 | 46.46 | 46.52 | 46.07 | 46.09 | 445,951 | -0.20(-0.43%) |
Apr 21, 2014 | 46.47 | 46.90 | 46.09 | 46.29 | 328,722 | -0.06(-0.13%) |
Apr 17, 2014 | 46.35 | 46.35 | 46.35 | 0 | -0.17(-0.37%) | |
Apr 16, 2014 | 46.12 | 46.59 | 46.00 | 46.52 | 355,675 | +0.51(+1.11%) |
Apr 15, 2014 | 46.22 | 46.34 | 45.79 | 46.01 | 746,717 | +0.13(+0.28%) |
Apr 14, 2014 | 45.57 | 46.09 | 45.17 | 45.88 | 647,175 | +0.39(+0.86%) |
Apr 11, 2014 | 44.89 | 45.55 | 44.68 | 45.49 | 568,836 | +0.65(+1.45%) |
Apr 10, 2014 | 45.00 | 45.23 | 44.74 | 44.84 | 600,878 | -0.30(-0.66%) |
Apr 09, 2014 | 45.34 | 45.59 | 44.88 | 45.14 | 355,827 | -0.21(-0.46%) |
Apr 08, 2014 | 44.53 | 45.42 | 44.47 | 45.35 | 369,268 | +0.55(+1.23%) |
Apr 07, 2014 | 44.92 | 45.31 | 44.72 | 44.80 | 450,023 | -0.26(-0.58%) |
Apr 04, 2014 | 45.28 | 45.32 | 44.81 | 45.06 | 326,962 | -0.26(-0.57%) |
Apr 03, 2014 | 45.62 | 45.62 | 44.94 | 45.32 | 356,420 | -0.10(-0.22%) |
Apr 02, 2014 | 45.33 | 45.64 | 45.22 | 45.42 | 408,671 | +0.14(+0.31%) |
Apr 01, 2014 | 45.21 | 45.39 | 44.90 | 45.28 | 304,413 | +0.25(+0.56%) |
Mar 31, 2014 | 44.86 | 45.28 | 44.82 | 45.03 | 800,385 | +0.21(+0.47%) |
Mar 28, 2014 | 44.18 | 44.87 | 44.12 | 44.82 | 525,258 | +0.86(+1.96%) |
Mar 27, 2014 | 44.28 | 44.30 | 43.94 | 43.96 | 342,582 | -0.22(-0.50%) |
Mar 26, 2014 | 44.05 | 44.43 | 43.98 | 44.18 | 696,824 | +0.05(+0.11%) |
Mar 25, 2014 | 44.36 | 44.44 | 44.01 | 44.13 | 348,438 | -0.01(-0.02%) |
Mar 24, 2014 | 44.22 | 44.44 | 43.67 | 44.14 | 1,188,298 | -0.01(-0.02%) |
Mar 21, 2014 | 43.88 | 44.53 | 43.88 | 44.15 | 1,484,932 | +0.07(+0.16%) |
Mar 20, 2014 | 44.00 | 44.29 | 43.65 | 44.08 | 516,845 | -0.16(-0.36%) |
Mar 19, 2014 | 44.40 | 44.41 | 43.99 | 44.24 | 392,854 | -0.14(-0.32%) |
Mar 18, 2014 | 43.69 | 44.38 | 43.69 | 44.38 | 643,541 | +0.59(+1.35%) |
Mar 17, 2014 | 44.01 | 44.01 | 43.49 | 43.79 | 475,527 | -0.04(-0.09%) |
Mar 14, 2014 | 43.68 | 44.05 | 43.65 | 43.83 | 495,227 | -0.05(-0.11%) |
Mar 13, 2014 | 44.52 | 44.64 | 43.75 | 43.88 | 490,047 | -0.84(-1.88%) |
Mar 12, 2014 | 44.30 | 44.89 | 44.20 | 44.72 | 559,152 | +0.12(+0.27%) |
Mar 11, 2014 | 44.44 | 44.63 | 44.18 | 44.60 | 0 | +0.05(+0.11%) |
Mar 10, 2014 | 44.64 | 44.88 | 44.49 | 44.55 | 456,282 | -0.24(-0.54%) |
Mar 07, 2014 | 44.92 | 45.00 | 44.62 | 44.79 | 362,722 | +0.22(+0.49%) |
Mar 06, 2014 | 45.25 | 45.25 | 44.33 | 44.57 | 530,323 | -0.68(-1.50%) |
Mar 05, 2014 | 45.07 | 45.36 | 44.85 | 45.25 | 645,600 | +0.10(+0.22%) |
Mar 04, 2014 | 45.30 | 45.36 | 45.07 | 45.15 | 443,736 | +0.08(+0.18%) |
Mar 03, 2014 | 44.51 | 45.14 | 44.51 | 45.07 | 417,256 | +0.20(+0.45%) |
Feb 28, 2014 | 44.83 | 45.50 | 44.61 | 44.87 | 810,280 | +0.01(+0.02%) |
Feb 27, 2014 | 44.85 | 45.10 | 44.57 | 44.86 | 0 | +0.27(+0.61%) |
Feb 26, 2014 | 44.86 | 45.05 | 44.54 | 44.59 | 499,486 | +0.01(+0.02%) |
Feb 25, 2014 | 45.20 | 45.20 | 44.57 | 44.58 | 0 | -0.49(-1.09%) |
Feb 24, 2014 | 44.67 | 45.21 | 44.52 | 45.07 | 492,706 | +0.55(+1.24%) |
Feb 21, 2014 | 44.56 | 44.92 | 44.51 | 44.52 | 822,327 | -0.03(-0.07%) |
Feb 20, 2014 | 44.45 | 44.68 | 44.43 | 44.55 | 648,079 | +0.03(+0.07%) |
Feb 19, 2014 | 43.76 | 44.65 | 43.75 | 44.52 | 1,090,213 | +0.85(+1.95%) |
Feb 18, 2014 | 43.50 | 43.83 | 43.28 | 43.67 | 602,221 | +0.42(+0.97%) |
Feb 14, 2014 | 43.25 | 43.25 | 43.25 | 0 | +0.47(+1.10%) | |
Feb 13, 2014 | 42.63 | 42.89 | 42.29 | 42.78 | 448,440 | +0.14(+0.33%) |
Feb 12, 2014 | 42.32 | 42.64 | 42.20 | 42.64 | 618,694 | +0.51(+1.21%) |
Feb 11, 2014 | 41.97 | 42.45 | 41.86 | 42.13 | 507,784 | +0.23(+0.55%) |
Feb 10, 2014 | 41.50 | 41.90 | 41.35 | 41.90 | 539,111 | +0.53(+1.28%) |
Feb 07, 2014 | 41.50 | 41.50 | 40.88 | 41.37 | 397,612 | +0.14(+0.34%) |
Feb 06, 2014 | 40.73 | 41.40 | 40.34 | 41.23 | 668,225 | +0.50(+1.23%) |
Feb 05, 2014 | 41.04 | 41.18 | 40.68 | 40.73 | 700,539 | -0.45(-1.09%) |
Feb 04, 2014 | 41.41 | 41.79 | 41.02 | 41.18 | 609,446 | -0.41(-0.99%) |