Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.70 | 45.78 | 45.32 | 45.76 | 3,171,026 | +0.01(+0.01%) |
Apr 29, 2014 | 46.25 | 46.30 | 45.68 | 45.76 | 5,009,083 | -0.42(-0.91%) |
Apr 28, 2014 | 46.41 | 46.41 | 45.77 | 46.18 | 6,441,694 | +0.01(+0.03%) |
Apr 25, 2014 | 45.54 | 46.28 | 45.45 | 46.17 | 6,550,334 | +0.52(+1.15%) |
Apr 24, 2014 | 46.05 | 46.06 | 45.04 | 45.64 | 3,961,900 | -0.01(-0.03%) |
Apr 23, 2014 | 47.34 | 47.37 | 44.74 | 45.65 | 12,735,097 | -0.40(-0.86%) |
Apr 22, 2014 | 45.31 | 46.15 | 45.23 | 46.05 | 7,819,959 | +0.87(+1.93%) |
Apr 21, 2014 | 44.85 | 45.23 | 44.66 | 45.18 | 4,498,658 | -0.20(-0.43%) |
Apr 17, 2014 | 45.56 | 45.37 | 45.37 | 45.37 | 4,367,945 | -0.31(-0.68%) |
Apr 16, 2014 | 45.33 | 45.69 | 45.07 | 45.68 | 4,329,247 | +0.83(+1.84%) |
Apr 15, 2014 | 44.96 | 45.33 | 44.44 | 44.86 | 4,205,869 | +0.02(+0.05%) |
Apr 14, 2014 | 44.48 | 44.91 | 44.44 | 44.83 | 4,285,534 | +0.63(+1.43%) |
Apr 11, 2014 | 44.52 | 44.65 | 44.17 | 44.20 | 4,244,688 | -0.49(-1.09%) |
Apr 10, 2014 | 45.61 | 45.71 | 44.42 | 44.69 | 5,577,730 | -0.96(-2.11%) |
Apr 09, 2014 | 45.24 | 45.81 | 45.18 | 45.65 | 5,784,505 | +0.52(+1.15%) |
Apr 08, 2014 | 44.32 | 45.33 | 44.19 | 45.14 | 7,665,122 | +0.64(+1.44%) |
Apr 07, 2014 | 44.51 | 44.77 | 44.14 | 44.50 | 5,549,263 | -0.12(-0.28%) |
Apr 04, 2014 | 45.43 | 45.47 | 44.43 | 44.62 | 4,409,266 | -0.59(-1.31%) |
Apr 03, 2014 | 45.83 | 45.90 | 45.03 | 45.21 | 4,639,754 | -0.40(-0.87%) |
Apr 02, 2014 | 46.08 | 46.08 | 45.15 | 45.61 | 6,467,340 | +0.62(+1.38%) |
Apr 01, 2014 | 44.66 | 45.10 | 44.66 | 44.99 | 4,617,992 | +0.40(+0.89%) |
Mar 31, 2014 | 44.32 | 44.69 | 44.07 | 44.59 | 5,541,772 | +0.70(+1.60%) |
Mar 28, 2014 | 43.47 | 44.03 | 43.42 | 43.89 | 3,849,444 | +0.59(+1.37%) |
Mar 27, 2014 | 43.74 | 43.85 | 42.72 | 43.30 | 6,596,887 | -0.57(-1.31%) |
Mar 26, 2014 | 43.79 | 44.16 | 43.71 | 43.87 | 5,635,578 | +0.23(+0.53%) |
Mar 25, 2014 | 44.32 | 44.34 | 43.52 | 43.64 | 4,767,976 | -0.44(-1.01%) |
Mar 24, 2014 | 44.49 | 44.53 | 43.88 | 44.08 | 3,520,707 | -0.44(-0.98%) |
Mar 21, 2014 | 44.95 | 45.37 | 44.50 | 44.52 | 5,039,261 | +0.01(+0.03%) |
Mar 20, 2014 | 44.05 | 44.69 | 43.87 | 44.51 | 4,871,536 | +0.62(+1.42%) |
Mar 19, 2014 | 44.53 | 44.68 | 43.57 | 43.89 | 3,343,814 | -0.51(-1.15%) |
Mar 18, 2014 | 44.47 | 44.78 | 44.32 | 44.40 | 3,276,829 | -0.04(-0.08%) |
Mar 17, 2014 | 44.61 | 44.83 | 44.32 | 44.43 | 5,396,659 | +0.02(+0.05%) |
Mar 14, 2014 | 44.60 | 45.07 | 44.38 | 44.41 | 5,618,579 | -0.44(-0.99%) |
Mar 13, 2014 | 45.69 | 45.84 | 44.72 | 44.85 | 3,967,016 | -0.76(-1.67%) |
Mar 12, 2014 | 45.56 | 45.75 | 45.45 | 45.62 | 3,361,322 | -0.12(-0.27%) |
Mar 11, 2014 | 45.75 | 46.11 | 45.55 | 45.74 | 3,949,986 | -0.04(-0.09%) |
Mar 10, 2014 | 45.48 | 45.80 | 45.27 | 45.78 | 4,090,892 | +0.14(+0.31%) |
Mar 07, 2014 | 45.77 | 45.95 | 45.26 | 45.64 | 5,003,778 | -0.08(-0.17%) |
Mar 06, 2014 | 44.81 | 45.99 | 44.81 | 45.72 | 8,898,633 | +1.47(+3.32%) |
Mar 05, 2014 | 44.32 | 44.34 | 43.97 | 44.25 | 3,266,187 | +0.10(+0.23%) |
Mar 04, 2014 | 44.06 | 44.30 | 43.98 | 44.15 | 4,505,928 | +0.61(+1.40%) |
Mar 03, 2014 | 43.38 | 43.63 | 43.00 | 43.54 | 4,089,670 | -0.28(-0.63%) |
Feb 28, 2014 | 43.67 | 43.97 | 43.42 | 43.82 | 4,016,372 | +0.17(+0.39%) |
Feb 27, 2014 | 43.41 | 43.87 | 43.40 | 43.65 | 3,622,023 | +0.24(+0.55%) |
Feb 26, 2014 | 43.39 | 43.62 | 43.20 | 43.41 | 4,260,225 | +0.06(+0.15%) |
Feb 25, 2014 | 43.18 | 43.65 | 42.90 | 43.34 | 3,818,828 | +0.18(+0.42%) |
Feb 24, 2014 | 43.03 | 43.40 | 43.03 | 43.16 | 3,042,247 | +0.07(+0.16%) |
Feb 21, 2014 | 43.14 | 43.31 | 42.81 | 43.09 | 3,549,972 | -0.08(-0.18%) |
Feb 20, 2014 | 43.12 | 43.37 | 42.85 | 43.17 | 3,356,091 | +0.09(+0.22%) |
Feb 19, 2014 | 43.50 | 43.81 | 43.04 | 43.07 | 3,796,214 | -0.25(-0.57%) |
Feb 18, 2014 | 43.42 | 43.62 | 43.16 | 43.32 | 4,751,459 | -0.11(-0.25%) |
Feb 14, 2014 | 43.47 | 43.43 | 43.43 | 43.43 | 4,892,867 | -0.24(-0.54%) |
Feb 13, 2014 | 43.21 | 43.71 | 43.10 | 43.66 | 3,740,750 | +0.18(+0.42%) |
Feb 12, 2014 | 43.38 | 43.63 | 43.32 | 43.48 | 5,128,964 | +0.18(+0.41%) |
Feb 11, 2014 | 43.15 | 43.55 | 43.00 | 43.30 | 6,063,350 | +0.27(+0.62%) |
Feb 10, 2014 | 42.59 | 43.06 | 42.39 | 43.04 | 6,133,572 | +0.61(+1.44%) |
Feb 07, 2014 | 42.34 | 42.85 | 42.26 | 42.43 | 4,831,597 | +0.33(+0.79%) |
Feb 06, 2014 | 41.81 | 42.50 | 41.73 | 42.10 | 5,664,522 | +0.37(+0.89%) |
Feb 05, 2014 | 42.44 | 42.44 | 41.31 | 41.72 | 9,616,179 | -0.90(-2.11%) |
Feb 04, 2014 | 42.34 | 42.93 | 41.73 | 42.62 | 23,917,510 | +3.49(+8.92%) |