Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.06 | 42.47 | 41.30 | 41.39 | 84,808 | -0.93(-2.19%) |
Apr 29, 2014 | 45.11 | 45.54 | 41.88 | 42.32 | 99,512 | -2.45(-5.47%) |
Apr 28, 2014 | 46.97 | 46.97 | 44.58 | 44.77 | 41,746 | -2.35(-4.98%) |
Apr 25, 2014 | 48.25 | 48.71 | 46.85 | 47.11 | 36,819 | -1.21(-2.51%) |
Apr 24, 2014 | 49.01 | 49.02 | 48.15 | 48.32 | 25,834 | -0.31(-0.64%) |
Apr 23, 2014 | 47.72 | 49.01 | 47.57 | 48.64 | 77,660 | +0.76(+1.58%) |
Apr 22, 2014 | 47.79 | 48.39 | 47.53 | 47.88 | 16,578 | -0.50(-1.03%) |
Apr 21, 2014 | 48.59 | 48.82 | 47.58 | 48.37 | 24,926 | -0.34(-0.71%) |
Apr 17, 2014 | 48.41 | 48.72 | 48.72 | 48.72 | 29,602 | +0.11(+0.22%) |
Apr 16, 2014 | 48.73 | 48.74 | 48.00 | 48.61 | 15,614 | +0.03(+0.07%) |
Apr 15, 2014 | 48.90 | 48.92 | 47.79 | 48.58 | 35,238 | +0.02(+0.03%) |
Apr 14, 2014 | 48.85 | 49.18 | 47.39 | 48.56 | 23,901 | +0.29(+0.61%) |
Apr 11, 2014 | 48.16 | 49.04 | 47.90 | 48.27 | 29,572 | -0.22(-0.45%) |
Apr 10, 2014 | 48.96 | 49.09 | 47.69 | 48.48 | 36,134 | -0.30(-0.62%) |
Apr 09, 2014 | 48.58 | 48.83 | 48.50 | 48.79 | 25,813 | +0.30(+0.62%) |
Apr 08, 2014 | 49.12 | 49.21 | 48.38 | 48.48 | 26,142 | -0.73(-1.49%) |
Apr 07, 2014 | 49.67 | 50.52 | 48.16 | 49.22 | 39,437 | -0.66(-1.32%) |
Apr 04, 2014 | 50.62 | 50.65 | 49.63 | 49.87 | 31,384 | -0.77(-1.51%) |
Apr 03, 2014 | 50.17 | 50.76 | 49.43 | 50.64 | 20,242 | +0.39(+0.77%) |
Apr 02, 2014 | 51.12 | 51.73 | 49.76 | 50.25 | 22,931 | -1.36(-2.64%) |
Apr 01, 2014 | 49.32 | 51.61 | 49.18 | 51.61 | 44,915 | +2.20(+4.44%) |
Mar 31, 2014 | 49.07 | 50.43 | 48.80 | 49.42 | 32,355 | +0.67(+1.38%) |
Mar 28, 2014 | 48.86 | 49.16 | 48.59 | 48.74 | 16,763 | -0.19(-0.40%) |
Mar 27, 2014 | 48.69 | 49.12 | 48.49 | 48.94 | 52,962 | +0.09(+0.19%) |
Mar 26, 2014 | 48.86 | 49.08 | 48.79 | 48.85 | 21,244 | -0.30(-0.62%) |
Mar 25, 2014 | 48.87 | 49.33 | 48.82 | 49.15 | 21,670 | +0.30(+0.62%) |
Mar 24, 2014 | 48.79 | 49.26 | 48.64 | 48.85 | 31,189 | -0.03(-0.05%) |
Mar 21, 2014 | 48.09 | 49.36 | 47.66 | 48.87 | 25,312 | +0.92(+1.91%) |
Mar 20, 2014 | 46.36 | 48.69 | 46.34 | 47.95 | 21,153 | +1.77(+3.82%) |
Mar 19, 2014 | 46.26 | 46.52 | 45.94 | 46.19 | 85,116 | -0.03(-0.07%) |
Mar 18, 2014 | 45.68 | 46.22 | 45.68 | 46.22 | 15,038 | +0.36(+0.79%) |
Mar 17, 2014 | 46.16 | 46.16 | 45.29 | 45.86 | 15,160 | -0.16(-0.35%) |
Mar 14, 2014 | 45.95 | 46.18 | 44.93 | 46.02 | 21,188 | +0.06(+0.13%) |
Mar 13, 2014 | 46.26 | 46.26 | 45.59 | 45.96 | 28,690 | -0.29(-0.64%) |
Mar 12, 2014 | 45.86 | 46.26 | 45.66 | 46.26 | 14,342 | +0.13(+0.29%) |
Mar 11, 2014 | 45.72 | 46.13 | 45.25 | 46.12 | 12,506 | +0.28(+0.61%) |
Mar 10, 2014 | 45.96 | 46.12 | 45.03 | 45.84 | 24,081 | -0.23(-0.49%) |
Mar 07, 2014 | 46.21 | 46.26 | 44.33 | 46.07 | 37,136 | +0.10(+0.22%) |
Mar 06, 2014 | 46.01 | 46.28 | 45.50 | 45.97 | 11,316 | -0.06(-0.13%) |
Mar 05, 2014 | 45.89 | 46.04 | 45.38 | 46.03 | 9,943 | +0.23(+0.50%) |
Mar 04, 2014 | 45.00 | 46.12 | 45.00 | 45.80 | 34,195 | +1.33(+2.99%) |
Mar 03, 2014 | 44.79 | 45.34 | 43.76 | 44.47 | 18,310 | -0.73(-1.62%) |
Feb 28, 2014 | 44.67 | 46.09 | 44.47 | 45.20 | 57,915 | +0.57(+1.28%) |
Feb 27, 2014 | 44.81 | 44.83 | 44.36 | 44.63 | 24,710 | -0.20(-0.45%) |
Feb 26, 2014 | 45.29 | 45.65 | 44.51 | 44.83 | 21,137 | -0.24(-0.52%) |
Feb 25, 2014 | 45.86 | 45.86 | 45.00 | 45.07 | 10,309 | -0.91(-1.98%) |
Feb 24, 2014 | 46.16 | 46.16 | 45.84 | 45.98 | 28,847 | +0.05(+0.11%) |
Feb 21, 2014 | 45.78 | 46.21 | 45.61 | 45.93 | 47,078 | +0.43(+0.94%) |
Feb 20, 2014 | 45.13 | 45.83 | 44.64 | 45.50 | 29,946 | +0.69(+1.54%) |
Feb 19, 2014 | 45.08 | 45.71 | 44.53 | 44.81 | 24,082 | -0.56(-1.24%) |
Feb 18, 2014 | 45.37 | 45.41 | 44.45 | 45.37 | 28,057 | +0.14(+0.32%) |
Feb 14, 2014 | 44.95 | 45.23 | 45.23 | 45.23 | 73,553 | +0.03(+0.06%) |
Feb 13, 2014 | 43.46 | 45.81 | 43.46 | 45.20 | 58,398 | +1.60(+3.66%) |
Feb 12, 2014 | 42.34 | 44.62 | 42.17 | 43.61 | 18,357 | +1.16(+2.73%) |
Feb 11, 2014 | 41.95 | 42.60 | 41.46 | 42.45 | 47,628 | +0.64(+1.53%) |
Feb 10, 2014 | 41.33 | 41.89 | 40.93 | 41.81 | 37,527 | +0.45(+1.10%) |
Feb 07, 2014 | 41.57 | 41.61 | 41.04 | 41.36 | 17,542 | +0.02(+0.04%) |
Feb 06, 2014 | 41.17 | 41.66 | 41.12 | 41.34 | 9,229 | +0.32(+0.78%) |
Feb 05, 2014 | 41.20 | 41.42 | 40.88 | 41.02 | 36,073 | -0.40(-0.97%) |
Feb 04, 2014 | 40.96 | 41.97 | 40.96 | 41.42 | 27,845 | +0.29(+0.72%) |