Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.45 | 44.86 | 43.94 | 44.76 | 530,428 | +0.41(+0.92%) |
Apr 29, 2014 | 44.41 | 44.84 | 43.96 | 44.36 | 487,240 | +0.07(+0.16%) |
Apr 28, 2014 | 45.21 | 45.43 | 43.95 | 44.28 | 667,327 | -0.65(-1.45%) |
Apr 25, 2014 | 45.31 | 45.71 | 44.78 | 44.94 | 320,034 | -0.63(-1.39%) |
Apr 24, 2014 | 45.92 | 46.06 | 45.10 | 45.57 | 727,353 | -0.15(-0.32%) |
Apr 23, 2014 | 46.16 | 46.22 | 45.33 | 45.72 | 559,807 | -0.54(-1.18%) |
Apr 22, 2014 | 46.00 | 46.40 | 45.68 | 46.26 | 463,695 | +0.34(+0.73%) |
Apr 21, 2014 | 45.34 | 45.94 | 44.99 | 45.93 | 248,855 | +0.44(+0.96%) |
Apr 17, 2014 | 45.42 | 45.49 | 45.49 | 45.49 | 470,965 | -0.07(-0.16%) |
Apr 16, 2014 | 45.50 | 46.01 | 45.21 | 45.56 | 280,064 | +0.24(+0.54%) |
Apr 15, 2014 | 45.24 | 45.74 | 44.38 | 45.32 | 462,307 | +0.17(+0.38%) |
Apr 14, 2014 | 45.61 | 45.91 | 44.61 | 45.15 | 667,963 | -0.22(-0.48%) |
Apr 11, 2014 | 45.83 | 46.17 | 45.29 | 45.36 | 1,305,905 | -0.61(-1.32%) |
Apr 10, 2014 | 46.73 | 46.98 | 45.46 | 45.97 | 1,641,020 | -0.74(-1.59%) |
Apr 09, 2014 | 46.68 | 46.80 | 46.47 | 46.71 | 1,337,026 | +0.08(+0.17%) |
Apr 08, 2014 | 46.57 | 46.97 | 46.09 | 46.63 | 1,338,038 | -0.19(-0.41%) |
Apr 07, 2014 | 48.72 | 48.98 | 46.74 | 46.82 | 1,162,238 | -1.91(-3.93%) |
Apr 04, 2014 | 49.73 | 50.21 | 48.07 | 48.74 | 542,360 | -1.11(-2.22%) |
Apr 03, 2014 | 49.68 | 49.89 | 49.51 | 49.84 | 471,724 | +0.25(+0.51%) |
Apr 02, 2014 | 48.91 | 49.72 | 48.61 | 49.59 | 551,735 | +0.68(+1.39%) |
Apr 01, 2014 | 47.57 | 49.03 | 47.43 | 48.91 | 654,404 | +1.59(+3.35%) |
Mar 31, 2014 | 47.51 | 47.69 | 47.09 | 47.32 | 368,826 | +0.01(+0.02%) |
Mar 28, 2014 | 46.82 | 47.56 | 46.75 | 47.31 | 381,511 | +0.64(+1.38%) |
Mar 27, 2014 | 47.05 | 47.14 | 46.43 | 46.67 | 543,421 | -0.54(-1.13%) |
Mar 26, 2014 | 48.37 | 48.53 | 47.18 | 47.20 | 760,331 | -1.06(-2.20%) |
Mar 25, 2014 | 48.71 | 48.89 | 48.22 | 48.27 | 780,482 | -0.24(-0.49%) |
Mar 24, 2014 | 48.98 | 49.19 | 48.11 | 48.50 | 987,376 | -0.31(-0.63%) |
Mar 21, 2014 | 49.33 | 49.72 | 48.75 | 48.81 | 1,495,842 | -0.33(-0.66%) |
Mar 20, 2014 | 48.45 | 49.18 | 47.91 | 49.14 | 692,496 | +0.81(+1.67%) |
Mar 19, 2014 | 48.24 | 48.98 | 48.00 | 48.33 | 711,123 | +0.00(+0.00%) |
Mar 18, 2014 | 48.02 | 48.52 | 47.81 | 48.33 | 971,634 | +0.29(+0.60%) |
Mar 17, 2014 | 48.47 | 48.82 | 48.01 | 48.04 | 1,115,348 | -0.31(-0.64%) |
Mar 14, 2014 | 48.64 | 48.94 | 48.30 | 48.35 | 1,181,600 | -0.27(-0.56%) |
Mar 13, 2014 | 49.40 | 49.63 | 48.19 | 48.62 | 1,043,401 | -0.62(-1.25%) |
Mar 12, 2014 | 49.36 | 49.65 | 47.87 | 49.24 | 1,384,075 | -0.20(-0.40%) |
Mar 11, 2014 | 48.52 | 49.71 | 48.48 | 49.44 | 964,292 | +1.10(+2.27%) |
Mar 10, 2014 | 48.26 | 48.68 | 47.39 | 48.34 | 1,273,710 | -0.09(-0.19%) |
Mar 07, 2014 | 48.47 | 48.78 | 47.70 | 48.43 | 855,658 | +0.18(+0.38%) |
Mar 06, 2014 | 48.97 | 49.07 | 48.11 | 48.25 | 680,673 | -0.69(-1.41%) |
Mar 05, 2014 | 48.89 | 49.27 | 48.42 | 48.94 | 433,011 | -0.05(-0.09%) |
Mar 04, 2014 | 48.72 | 49.89 | 48.51 | 48.98 | 1,311,810 | +0.46(+0.95%) |
Mar 03, 2014 | 49.59 | 49.83 | 48.15 | 48.52 | 727,211 | -0.78(-1.58%) |
Feb 28, 2014 | 49.97 | 50.18 | 48.82 | 49.30 | 1,321,309 | -0.91(-1.81%) |
Feb 27, 2014 | 49.61 | 50.37 | 49.17 | 50.21 | 1,256,552 | +0.63(+1.26%) |
Feb 26, 2014 | 49.73 | 50.60 | 49.15 | 49.58 | 2,072,735 | +0.09(+0.18%) |
Feb 25, 2014 | 48.07 | 49.51 | 48.01 | 49.49 | 1,242,043 | +1.54(+3.22%) |
Feb 24, 2014 | 47.74 | 48.15 | 47.50 | 47.95 | 736,953 | +0.44(+0.94%) |
Feb 21, 2014 | 46.94 | 47.88 | 46.94 | 47.50 | 2,423,946 | +0.77(+1.65%) |
Feb 20, 2014 | 45.56 | 47.88 | 44.54 | 46.73 | 2,891,660 | +2.14(+4.80%) |
Feb 19, 2014 | 45.21 | 45.66 | 44.47 | 44.59 | 1,185,975 | -0.86(-1.90%) |
Feb 18, 2014 | 45.10 | 46.13 | 45.10 | 45.45 | 3,029,811 | +0.44(+0.97%) |
Feb 14, 2014 | 45.49 | 45.02 | 45.02 | 45.02 | 983,051 | -0.44(-0.98%) |
Feb 13, 2014 | 45.34 | 45.75 | 44.98 | 45.46 | 766,184 | +0.11(+0.24%) |
Feb 12, 2014 | 45.28 | 46.26 | 45.11 | 45.35 | 1,549,244 | +0.10(+0.22%) |
Feb 11, 2014 | 45.11 | 45.73 | 44.75 | 45.25 | 1,594,214 | +0.05(+0.10%) |
Feb 10, 2014 | 45.34 | 45.46 | 44.85 | 45.21 | 841,560 | -0.09(-0.20%) |
Feb 07, 2014 | 44.75 | 45.60 | 44.75 | 45.30 | 2,026,099 | +0.64(+1.42%) |
Feb 06, 2014 | 43.09 | 44.69 | 43.09 | 44.66 | 1,288,080 | +1.49(+3.45%) |
Feb 05, 2014 | 43.39 | 44.13 | 42.77 | 43.18 | 907,430 | -0.41(-0.94%) |
Feb 04, 2014 | 43.03 | 43.97 | 42.92 | 43.58 | 982,604 | +0.55(+1.29%) |