Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.09 | 46.42 | 45.82 | 46.42 | 12,606 | +0.35(+0.76%) |
Apr 29, 2014 | 45.77 | 46.14 | 45.71 | 46.07 | 158,829 | +0.46(+1.01%) |
Apr 28, 2014 | 46.27 | 46.31 | 44.96 | 45.61 | 18,648 | -0.40(-0.87%) |
Apr 25, 2014 | 46.46 | 46.53 | 45.94 | 46.01 | 162,246 | -0.61(-1.31%) |
Apr 24, 2014 | 46.97 | 46.97 | 46.20 | 46.62 | 11,518 | -0.14(-0.30%) |
Apr 23, 2014 | 46.95 | 47.11 | 46.76 | 46.76 | 24,504 | +0.02(+0.04%) |
Apr 22, 2014 | 46.38 | 46.94 | 46.36 | 46.74 | 34,978 | +0.36(+0.78%) |
Apr 21, 2014 | 46.09 | 46.38 | 45.85 | 46.38 | 19,039 | +0.28(+0.62%) |
Apr 17, 2014 | 45.75 | 46.10 | 46.10 | 46.10 | 10,200 | +0.37(+0.80%) |
Apr 16, 2014 | 45.46 | 45.73 | 45.22 | 45.73 | 13,382 | +0.85(+1.89%) |
Apr 15, 2014 | 44.71 | 45.16 | 43.90 | 44.88 | 38,958 | +0.24(+0.54%) |
Apr 14, 2014 | 44.86 | 45.19 | 44.22 | 44.64 | 45,513 | +0.05(+0.11%) |
Apr 11, 2014 | 45.00 | 45.09 | 43.47 | 44.59 | 33,674 | -0.78(-1.72%) |
Apr 10, 2014 | 46.68 | 46.73 | 45.17 | 45.37 | 100,195 | -1.35(-2.89%) |
Apr 09, 2014 | 45.94 | 46.75 | 45.94 | 46.72 | 124,583 | +0.91(+1.99%) |
Apr 08, 2014 | 45.70 | 45.98 | 45.26 | 45.81 | 60,777 | +0.19(+0.41%) |
Apr 07, 2014 | 46.64 | 46.85 | 45.35 | 45.62 | 55,701 | -1.34(-2.85%) |
Apr 04, 2014 | 48.23 | 48.31 | 46.80 | 46.96 | 29,868 | -1.21(-2.51%) |
Apr 03, 2014 | 48.69 | 48.69 | 47.88 | 48.17 | 28,252 | -0.38(-0.78%) |
Apr 02, 2014 | 48.39 | 48.55 | 48.35 | 48.55 | 105,812 | +0.32(+0.66%) |
Apr 01, 2014 | 47.94 | 48.23 | 47.83 | 48.23 | 34,338 | +0.46(+0.96%) |
Mar 31, 2014 | 47.06 | 47.77 | 46.76 | 47.77 | 18,663 | +0.85(+1.81%) |
Mar 28, 2014 | 46.78 | 47.23 | 46.78 | 46.92 | 9,987 | +0.27(+0.58%) |
Mar 27, 2014 | 46.83 | 46.83 | 46.45 | 46.65 | 45,081 | -0.14(-0.30%) |
Mar 26, 2014 | 47.92 | 48.03 | 46.79 | 46.79 | 12,686 | -0.82(-1.72%) |
Mar 25, 2014 | 47.77 | 47.95 | 47.52 | 47.61 | 29,989 | +0.01(+0.02%) |
Mar 24, 2014 | 47.99 | 48.10 | 47.20 | 47.60 | 239,796 | -0.57(-1.18%) |
Mar 21, 2014 | 48.26 | 48.61 | 48.05 | 48.17 | 9,032 | +0.06(+0.12%) |
Mar 20, 2014 | 47.89 | 48.22 | 47.79 | 48.11 | 13,906 | +0.06(+0.13%) |
Mar 19, 2014 | 48.41 | 48.55 | 47.78 | 48.05 | 24,050 | -0.49(-1.01%) |
Mar 18, 2014 | 48.06 | 48.56 | 48.06 | 48.54 | 15,916 | +0.50(+1.04%) |
Mar 17, 2014 | 47.66 | 48.21 | 47.66 | 48.04 | 13,020 | +0.66(+1.40%) |
Mar 14, 2014 | 47.40 | 47.69 | 47.36 | 47.38 | 39,493 | -0.01(-0.03%) |
Mar 13, 2014 | 48.55 | 48.55 | 47.18 | 47.39 | 28,297 | -0.78(-1.62%) |
Mar 12, 2014 | 48.99 | 48.99 | 47.68 | 48.17 | 25,825 | -0.14(-0.28%) |
Mar 11, 2014 | 49.14 | 49.15 | 48.18 | 48.31 | 17,410 | -0.54(-1.11%) |
Mar 10, 2014 | 49.16 | 49.47 | 48.64 | 48.85 | 40,500 | -0.27(-0.55%) |
Mar 07, 2014 | 49.49 | 49.49 | 49.04 | 49.12 | 43,642 | +0.09(+0.18%) |
Mar 06, 2014 | 48.84 | 49.07 | 48.76 | 49.03 | 57,482 | +0.31(+0.64%) |
Mar 05, 2014 | 49.00 | 49.00 | 48.63 | 48.72 | 101,413 | -0.09(-0.18%) |
Mar 04, 2014 | 48.39 | 48.88 | 48.39 | 48.81 | 32,201 | +1.02(+2.13%) |
Mar 03, 2014 | 47.70 | 47.89 | 47.36 | 47.79 | 66,553 | -0.37(-0.77%) |
Feb 28, 2014 | 48.10 | 48.44 | 48.02 | 48.16 | 19,256 | +0.12(+0.25%) |
Feb 27, 2014 | 47.57 | 48.04 | 47.55 | 48.04 | 50,026 | +0.31(+0.65%) |
Feb 26, 2014 | 47.63 | 47.95 | 47.49 | 47.73 | 228,450 | +0.31(+0.65%) |
Feb 25, 2014 | 47.47 | 47.74 | 47.32 | 47.42 | 77,141 | -0.09(-0.19%) |
Feb 24, 2014 | 47.43 | 47.98 | 47.12 | 47.51 | 37,598 | +0.39(+0.83%) |
Feb 21, 2014 | 47.16 | 47.35 | 47.12 | 47.12 | 19,146 | +0.06(+0.13%) |
Feb 20, 2014 | 46.75 | 47.12 | 46.62 | 47.06 | 35,632 | +0.40(+0.86%) |
Feb 19, 2014 | 46.96 | 47.17 | 46.59 | 46.66 | 39,718 | -0.34(-0.72%) |
Feb 18, 2014 | 46.82 | 47.00 | 46.59 | 47.00 | 82,988 | +0.25(+0.53%) |
Feb 14, 2014 | 46.47 | 46.75 | 46.75 | 46.75 | 7,900 | +0.22(+0.47%) |
Feb 13, 2014 | 45.93 | 46.58 | 45.93 | 46.53 | 17,773 | +0.20(+0.43%) |
Feb 12, 2014 | 46.03 | 46.36 | 45.94 | 46.33 | 9,431 | +0.40(+0.87%) |
Feb 11, 2014 | 45.70 | 46.01 | 45.48 | 45.93 | 20,054 | +0.39(+0.86%) |
Feb 10, 2014 | 46.00 | 46.00 | 45.44 | 45.54 | 44,412 | -0.38(-0.83%) |
Feb 07, 2014 | 45.39 | 45.93 | 45.39 | 45.92 | 34,567 | +0.99(+2.20%) |
Feb 06, 2014 | 44.84 | 45.29 | 44.84 | 44.93 | 717,389 | +0.25(+0.56%) |
Feb 05, 2014 | 44.61 | 44.81 | 44.18 | 44.68 | 22,347 | -0.12(-0.27%) |
Feb 04, 2014 | 44.60 | 44.92 | 44.03 | 44.80 | 21,069 | +0.41(+0.92%) |