Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.81 | 46.86 | 46.68 | 46.75 | 23,719 | +0.04(+0.09%) |
Apr 29, 2014 | 46.43 | 46.71 | 46.37 | 46.71 | 22,013 | +0.26(+0.56%) |
Apr 28, 2014 | 46.37 | 46.45 | 46.19 | 46.45 | 30,338 | +0.24(+0.52%) |
Apr 25, 2014 | 46.31 | 46.31 | 45.99 | 46.21 | 26,109 | -0.14(-0.30%) |
Apr 24, 2014 | 46.39 | 46.43 | 46.20 | 46.35 | 31,562 | +0.10(+0.21%) |
Apr 23, 2014 | 46.13 | 46.29 | 46.07 | 46.25 | 29,335 | +0.08(+0.17%) |
Apr 22, 2014 | 46.05 | 46.27 | 46.05 | 46.17 | 31,685 | +0.18(+0.39%) |
Apr 21, 2014 | 45.75 | 46.09 | 45.75 | 45.99 | 26,338 | +0.10(+0.22%) |
Apr 17, 2014 | 45.85 | 45.89 | 45.89 | 45.89 | 19,614 | +0.16(+0.35%) |
Apr 16, 2014 | 45.51 | 45.73 | 45.35 | 45.73 | 30,532 | +0.40(+0.88%) |
Apr 15, 2014 | 45.35 | 45.47 | 45.15 | 45.33 | 21,204 | -0.02(-0.04%) |
Apr 14, 2014 | 45.41 | 45.55 | 45.19 | 45.35 | 41,938 | +0.12(+0.26%) |
Apr 11, 2014 | 44.72 | 45.29 | 44.72 | 45.23 | 30,606 | +0.28(+0.62%) |
Apr 10, 2014 | 45.33 | 45.39 | 44.82 | 44.96 | 31,102 | -0.38(-0.83%) |
Apr 09, 2014 | 45.37 | 45.41 | 45.18 | 45.33 | 34,505 | +0.14(+0.31%) |
Apr 08, 2014 | 44.94 | 45.23 | 44.86 | 45.19 | 24,668 | +0.30(+0.66%) |
Apr 07, 2014 | 45.25 | 45.25 | 44.66 | 44.90 | 33,657 | -0.26(-0.57%) |
Apr 04, 2014 | 45.53 | 45.57 | 45.06 | 45.15 | 42,100 | -0.02(-0.04%) |
Apr 03, 2014 | 45.31 | 45.31 | 44.94 | 45.17 | 38,671 | -0.02(-0.04%) |
Apr 02, 2014 | 45.17 | 45.19 | 44.90 | 45.19 | 25,128 | +0.08(+0.18%) |
Apr 01, 2014 | 44.90 | 45.12 | 44.72 | 45.12 | 33,062 | +0.38(+0.84%) |
Mar 31, 2014 | 44.72 | 44.74 | 44.58 | 44.74 | 28,931 | +0.22(+0.49%) |
Mar 28, 2014 | 44.10 | 44.52 | 44.03 | 44.52 | 36,740 | +0.50(+1.13%) |
Mar 27, 2014 | 43.82 | 44.02 | 43.52 | 44.02 | 28,348 | +0.32(+0.73%) |
Mar 26, 2014 | 43.92 | 44.16 | 43.64 | 43.70 | 42,802 | -0.26(-0.59%) |
Mar 25, 2014 | 43.98 | 43.98 | 43.66 | 43.96 | 29,495 | +0.16(+0.36%) |
Mar 24, 2014 | 44.22 | 44.28 | 43.66 | 43.80 | 32,756 | -0.30(-0.68%) |
Mar 21, 2014 | 44.36 | 44.36 | 44.00 | 44.10 | 29,721 | +0.02(+0.04%) |
Mar 20, 2014 | 44.08 | 44.08 | 43.90 | 44.08 | 33,985 | -0.08(-0.18%) |
Mar 19, 2014 | 44.52 | 44.52 | 44.06 | 44.16 | 39,310 | -0.28(-0.63%) |
Mar 18, 2014 | 44.36 | 44.60 | 44.36 | 44.44 | 26,828 | +0.24(+0.54%) |
Mar 17, 2014 | 44.02 | 44.28 | 44.02 | 44.20 | 45,602 | +0.30(+0.68%) |
Mar 14, 2014 | 43.96 | 44.34 | 43.86 | 43.90 | 66,073 | -0.14(-0.32%) |
Mar 13, 2014 | 44.70 | 44.74 | 43.80 | 44.04 | 41,071 | -0.50(-1.12%) |
Mar 12, 2014 | 44.46 | 44.60 | 44.38 | 44.54 | 21,203 | -0.06(-0.13%) |
Mar 11, 2014 | 44.66 | 44.68 | 44.40 | 44.60 | 36,471 | +0.06(+0.13%) |
Mar 10, 2014 | 44.64 | 44.72 | 44.34 | 44.54 | 34,375 | -0.12(-0.27%) |
Mar 07, 2014 | 45.21 | 45.21 | 44.58 | 44.66 | 23,624 | -0.44(-0.97%) |
Mar 06, 2014 | 45.23 | 45.23 | 45.02 | 45.10 | 19,069 | -0.08(-0.18%) |
Mar 05, 2014 | 45.15 | 45.17 | 44.90 | 45.17 | 15,624 | +0.08(+0.18%) |
Mar 04, 2014 | 45.04 | 45.10 | 44.84 | 45.10 | 29,120 | +0.24(+0.53%) |
Mar 03, 2014 | 44.46 | 44.98 | 44.38 | 44.86 | 33,936 | +0.20(+0.45%) |
Feb 28, 2014 | 44.90 | 44.98 | 44.44 | 44.66 | 45,165 | -0.08(-0.18%) |
Feb 27, 2014 | 44.76 | 45.01 | 44.58 | 44.74 | 35,856 | +0.12(+0.27%) |
Feb 26, 2014 | 44.26 | 44.64 | 44.02 | 44.62 | 56,839 | +0.48(+1.08%) |
Feb 25, 2014 | 44.24 | 44.36 | 43.78 | 44.14 | 70,912 | -0.02(-0.05%) |
Feb 24, 2014 | 44.50 | 44.78 | 44.10 | 44.16 | 32,179 | -0.62(-1.38%) |
Feb 21, 2014 | 45.02 | 45.02 | 44.70 | 44.78 | 22,750 | -0.01(-0.03%) |
Feb 20, 2014 | 44.96 | 45.00 | 44.74 | 44.79 | 37,059 | -0.05(-0.11%) |
Feb 19, 2014 | 45.15 | 45.15 | 44.80 | 44.84 | 38,200 | -0.21(-0.46%) |
Feb 18, 2014 | 45.52 | 45.52 | 45.03 | 45.05 | 27,427 | -0.43(-0.95%) |
Feb 14, 2014 | 44.95 | 45.48 | 45.48 | 45.48 | 122,083 | +0.39(+0.87%) |
Feb 13, 2014 | 44.81 | 45.40 | 44.77 | 45.08 | 37,413 | +0.10(+0.22%) |
Feb 12, 2014 | 44.83 | 45.16 | 44.83 | 44.99 | 32,120 | +0.00(+0.00%) |
Feb 11, 2014 | 44.59 | 44.99 | 44.50 | 44.99 | 27,217 | +0.37(+0.83%) |
Feb 10, 2014 | 44.73 | 44.73 | 44.22 | 44.61 | 35,696 | +0.04(+0.09%) |
Feb 07, 2014 | 44.36 | 44.61 | 44.09 | 44.58 | 55,821 | +0.25(+0.57%) |
Feb 06, 2014 | 44.22 | 44.42 | 44.09 | 44.32 | 24,788 | +0.27(+0.62%) |
Feb 05, 2014 | 44.18 | 44.18 | 43.81 | 44.05 | 32,895 | -0.12(-0.27%) |
Feb 04, 2014 | 44.24 | 44.24 | 43.91 | 44.16 | 31,018 | +0.16(+0.36%) |