Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.81 | 49.32 | 48.50 | 48.80 | 268,618 | +0.04(+0.08%) |
Apr 29, 2014 | 48.10 | 49.39 | 48.10 | 48.76 | 191,450 | +0.93(+1.94%) |
Apr 28, 2014 | 48.15 | 48.15 | 47.58 | 47.83 | 363,412 | -0.15(-0.31%) |
Apr 25, 2014 | 48.08 | 48.17 | 47.68 | 47.98 | 234,061 | -0.19(-0.39%) |
Apr 24, 2014 | 47.70 | 48.22 | 47.60 | 48.17 | 481,004 | +0.50(+1.05%) |
Apr 23, 2014 | 47.30 | 47.82 | 47.28 | 47.67 | 231,988 | +0.42(+0.89%) |
Apr 22, 2014 | 47.72 | 47.72 | 47.24 | 47.25 | 225,452 | -0.29(-0.61%) |
Apr 21, 2014 | 47.10 | 47.60 | 47.01 | 47.54 | 397,909 | +0.30(+0.64%) |
Apr 17, 2014 | 47.05 | 47.24 | 47.24 | 47.24 | 182,300 | +0.08(+0.17%) |
Apr 16, 2014 | 47.50 | 47.52 | 47.12 | 47.16 | 286,488 | -0.18(-0.38%) |
Apr 15, 2014 | 47.20 | 47.47 | 46.96 | 47.34 | 204,824 | +0.07(+0.15%) |
Apr 14, 2014 | 47.43 | 47.43 | 46.86 | 47.27 | 104,254 | +0.20(+0.42%) |
Apr 11, 2014 | 47.04 | 47.35 | 46.70 | 47.07 | 144,092 | -0.19(-0.40%) |
Apr 10, 2014 | 47.63 | 47.64 | 47.12 | 47.26 | 190,837 | -0.42(-0.88%) |
Apr 09, 2014 | 47.09 | 47.75 | 46.74 | 47.68 | 183,971 | +0.64(+1.36%) |
Apr 08, 2014 | 46.17 | 47.08 | 46.12 | 47.04 | 299,354 | +0.93(+2.02%) |
Apr 07, 2014 | 46.77 | 46.77 | 46.01 | 46.11 | 106,541 | -0.67(-1.43%) |
Apr 04, 2014 | 47.00 | 47.12 | 46.57 | 46.78 | 147,308 | -0.04(-0.09%) |
Apr 03, 2014 | 46.84 | 46.84 | 46.46 | 46.82 | 201,094 | -0.01(-0.02%) |
Apr 02, 2014 | 46.67 | 46.83 | 46.18 | 46.83 | 297,558 | -0.18(-0.38%) |
Apr 01, 2014 | 46.55 | 47.06 | 46.53 | 47.01 | 218,391 | +0.46(+0.99%) |
Mar 31, 2014 | 46.65 | 47.08 | 46.54 | 46.55 | 257,265 | +0.00(+0.00%) |
Mar 28, 2014 | 46.15 | 46.87 | 46.12 | 46.55 | 128,313 | +0.43(+0.93%) |
Mar 27, 2014 | 45.72 | 46.23 | 45.69 | 46.12 | 166,593 | +0.19(+0.41%) |
Mar 26, 2014 | 46.04 | 46.13 | 45.65 | 45.93 | 223,848 | +0.06(+0.13%) |
Mar 25, 2014 | 45.83 | 45.99 | 45.67 | 45.87 | 212,131 | +0.17(+0.37%) |
Mar 24, 2014 | 45.50 | 45.77 | 45.24 | 45.70 | 137,848 | +0.33(+0.73%) |
Mar 21, 2014 | 45.65 | 45.96 | 45.35 | 45.37 | 338,586 | +0.02(+0.04%) |
Mar 20, 2014 | 45.04 | 45.48 | 44.80 | 45.35 | 316,198 | +0.24(+0.53%) |
Mar 19, 2014 | 45.56 | 45.66 | 44.91 | 45.11 | 304,497 | -0.64(-1.40%) |
Mar 18, 2014 | 45.99 | 46.38 | 45.72 | 45.75 | 235,644 | -0.50(-1.08%) |
Mar 17, 2014 | 46.33 | 47.01 | 45.93 | 46.25 | 266,923 | +0.30(+0.65%) |
Mar 14, 2014 | 45.84 | 46.06 | 45.67 | 45.95 | 449,101 | +0.02(+0.04%) |
Mar 13, 2014 | 46.03 | 46.38 | 45.79 | 45.93 | 425,500 | -0.02(-0.04%) |
Mar 12, 2014 | 45.38 | 45.98 | 45.12 | 45.95 | 348,202 | +0.29(+0.64%) |
Mar 11, 2014 | 46.06 | 46.24 | 45.66 | 45.66 | 331,064 | -0.38(-0.83%) |
Mar 10, 2014 | 45.79 | 46.16 | 45.56 | 46.04 | 233,079 | +0.35(+0.77%) |
Mar 07, 2014 | 46.42 | 46.50 | 45.43 | 45.69 | 295,488 | -0.81(-1.74%) |
Mar 06, 2014 | 46.31 | 46.72 | 45.88 | 46.50 | 303,290 | +0.44(+0.96%) |
Mar 05, 2014 | 45.23 | 46.10 | 45.19 | 46.06 | 276,978 | +0.71(+1.57%) |
Mar 04, 2014 | 45.24 | 45.46 | 44.97 | 45.35 | 340,328 | +0.21(+0.47%) |
Mar 03, 2014 | 44.74 | 45.21 | 44.70 | 45.14 | 319,552 | +0.17(+0.38%) |
Feb 28, 2014 | 44.24 | 45.23 | 44.24 | 44.97 | 313,299 | +0.92(+2.09%) |
Feb 27, 2014 | 43.86 | 44.09 | 43.71 | 44.05 | 320,787 | +0.20(+0.46%) |
Feb 26, 2014 | 43.98 | 44.17 | 43.63 | 43.85 | 144,325 | -0.01(-0.02%) |
Feb 25, 2014 | 44.44 | 44.44 | 43.79 | 43.86 | 193,481 | -0.51(-1.15%) |
Feb 24, 2014 | 44.00 | 44.80 | 43.72 | 44.37 | 479,167 | +0.65(+1.49%) |
Feb 21, 2014 | 43.64 | 44.07 | 43.50 | 43.72 | 79,431 | -0.14(-0.32%) |
Feb 20, 2014 | 43.59 | 43.98 | 43.54 | 43.86 | 136,396 | +0.15(+0.34%) |
Feb 19, 2014 | 43.46 | 44.07 | 43.41 | 43.71 | 152,180 | +0.06(+0.14%) |
Feb 18, 2014 | 43.68 | 43.79 | 43.30 | 43.65 | 179,139 | +0.25(+0.58%) |
Feb 14, 2014 | 43.10 | 43.40 | 43.40 | 43.40 | 202,200 | +0.32(+0.74%) |
Feb 13, 2014 | 42.58 | 43.12 | 42.53 | 43.08 | 184,634 | +0.45(+1.06%) |
Feb 12, 2014 | 42.11 | 42.67 | 42.00 | 42.63 | 231,317 | +0.91(+2.18%) |
Feb 11, 2014 | 41.62 | 42.15 | 41.43 | 41.72 | 201,019 | +0.26(+0.63%) |
Feb 10, 2014 | 41.64 | 41.91 | 41.32 | 41.46 | 227,079 | -0.08(-0.19%) |
Feb 07, 2014 | 41.92 | 42.12 | 41.51 | 41.54 | 234,986 | -0.10(-0.24%) |
Feb 06, 2014 | 40.78 | 41.84 | 40.78 | 41.64 | 250,204 | +0.82(+2.01%) |
Feb 05, 2014 | 40.85 | 41.32 | 40.65 | 40.82 | 398,984 | -0.13(-0.32%) |
Feb 04, 2014 | 41.25 | 41.46 | 40.75 | 40.95 | 411,381 | -0.02(-0.05%) |