Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.59 | 45.89 | 45.38 | 45.51 | 859,807 | -0.28(-0.61%) |
Apr 29, 2014 | 45.75 | 46.28 | 45.52 | 45.79 | 913,823 | +0.04(+0.09%) |
Apr 28, 2014 | 46.76 | 46.94 | 45.32 | 45.75 | 1,339,338 | -0.76(-1.63%) |
Apr 25, 2014 | 46.47 | 47.25 | 46.31 | 46.51 | 1,244,232 | -0.18(-0.39%) |
Apr 24, 2014 | 46.59 | 47.54 | 46.17 | 46.69 | 3,095,843 | -0.90(-1.89%) |
Apr 23, 2014 | 49.31 | 49.36 | 47.56 | 47.59 | 2,693,879 | -1.48(-3.02%) |
Apr 22, 2014 | 48.60 | 49.40 | 48.50 | 49.07 | 1,393,669 | +0.69(+1.43%) |
Apr 21, 2014 | 48.26 | 48.53 | 47.95 | 48.38 | 703,572 | +0.24(+0.50%) |
Apr 17, 2014 | 48.35 | 48.14 | 48.14 | 48.14 | 566,000 | -0.26(-0.54%) |
Apr 16, 2014 | 48.42 | 48.56 | 48.03 | 48.40 | 673,281 | +0.34(+0.71%) |
Apr 15, 2014 | 48.21 | 48.63 | 47.48 | 48.06 | 1,065,064 | -0.02(-0.04%) |
Apr 14, 2014 | 47.45 | 48.29 | 47.45 | 48.08 | 832,041 | +0.96(+2.04%) |
Apr 11, 2014 | 47.23 | 48.09 | 47.07 | 47.12 | 789,072 | -0.45(-0.95%) |
Apr 10, 2014 | 48.39 | 49.14 | 47.55 | 47.57 | 1,402,914 | -0.78(-1.61%) |
Apr 09, 2014 | 48.01 | 48.54 | 47.76 | 48.35 | 782,490 | +0.62(+1.30%) |
Apr 08, 2014 | 46.95 | 48.06 | 46.95 | 47.73 | 1,521,861 | +0.81(+1.73%) |
Apr 07, 2014 | 48.02 | 48.10 | 46.30 | 46.92 | 3,090,451 | -1.56(-3.22%) |
Apr 04, 2014 | 49.74 | 49.95 | 48.35 | 48.48 | 1,147,456 | -1.09(-2.20%) |
Apr 03, 2014 | 50.28 | 50.50 | 49.49 | 49.57 | 767,978 | -0.72(-1.43%) |
Apr 02, 2014 | 50.99 | 50.99 | 50.13 | 50.29 | 530,387 | -0.59(-1.16%) |
Apr 01, 2014 | 50.25 | 50.89 | 50.23 | 50.88 | 653,760 | +0.70(+1.39%) |
Mar 31, 2014 | 49.60 | 50.34 | 49.24 | 50.18 | 918,187 | +0.78(+1.58%) |
Mar 28, 2014 | 49.35 | 50.00 | 49.15 | 49.40 | 862,118 | +0.49(+1.00%) |
Mar 27, 2014 | 50.00 | 50.12 | 48.72 | 48.91 | 1,346,223 | -1.12(-2.24%) |
Mar 26, 2014 | 50.78 | 50.97 | 49.96 | 50.03 | 623,662 | -0.52(-1.03%) |
Mar 25, 2014 | 51.52 | 51.66 | 50.17 | 50.55 | 1,057,267 | -0.76(-1.48%) |
Mar 24, 2014 | 52.50 | 52.64 | 51.10 | 51.31 | 823,036 | -0.95(-1.82%) |
Mar 21, 2014 | 52.72 | 53.05 | 52.24 | 52.26 | 701,058 | -0.08(-0.15%) |
Mar 20, 2014 | 51.97 | 52.44 | 51.77 | 52.34 | 598,695 | +0.10(+0.19%) |
Mar 19, 2014 | 52.72 | 52.96 | 51.97 | 52.24 | 426,887 | -0.43(-0.82%) |
Mar 18, 2014 | 52.48 | 52.96 | 52.38 | 52.67 | 425,805 | +0.20(+0.38%) |
Mar 17, 2014 | 52.41 | 52.87 | 52.29 | 52.47 | 599,406 | +0.22(+0.42%) |
Mar 14, 2014 | 51.65 | 52.38 | 51.49 | 52.25 | 576,372 | +0.56(+1.09%) |
Mar 13, 2014 | 50.97 | 52.73 | 50.97 | 51.69 | 794,135 | -0.75(-1.44%) |
Mar 12, 2014 | 51.88 | 52.47 | 51.77 | 52.44 | 609,356 | +0.27(+0.52%) |
Mar 11, 2014 | 52.05 | 53.02 | 51.96 | 52.17 | 1,288,685 | +0.26(+0.50%) |
Mar 10, 2014 | 52.00 | 52.20 | 51.65 | 51.91 | 1,124,324 | -0.25(-0.48%) |
Mar 07, 2014 | 51.84 | 52.16 | 51.16 | 52.16 | 836,846 | +0.73(+1.42%) |
Mar 06, 2014 | 51.18 | 51.76 | 51.07 | 51.43 | 745,284 | +0.03(+0.06%) |
Mar 05, 2014 | 52.22 | 52.37 | 51.10 | 51.40 | 1,151,296 | -0.80(-1.53%) |
Mar 04, 2014 | 51.67 | 52.41 | 51.56 | 52.20 | 818,981 | +0.77(+1.50%) |
Mar 03, 2014 | 51.25 | 51.51 | 50.73 | 51.43 | 947,200 | -0.24(-0.46%) |
Feb 28, 2014 | 51.47 | 51.88 | 51.23 | 51.67 | 664,693 | +0.09(+0.17%) |
Feb 27, 2014 | 51.32 | 51.91 | 51.30 | 51.58 | 1,382,708 | +0.27(+0.53%) |
Feb 26, 2014 | 51.53 | 51.77 | 51.13 | 51.31 | 1,018,906 | -0.17(-0.33%) |
Feb 25, 2014 | 50.55 | 51.51 | 50.53 | 51.48 | 1,086,822 | +0.89(+1.76%) |
Feb 24, 2014 | 50.14 | 50.65 | 49.98 | 50.59 | 784,680 | +0.57(+1.14%) |
Feb 21, 2014 | 50.66 | 50.72 | 49.93 | 50.02 | 906,908 | -0.49(-0.97%) |
Feb 20, 2014 | 50.25 | 50.74 | 50.22 | 50.51 | 625,881 | +0.34(+0.68%) |
Feb 19, 2014 | 50.23 | 50.80 | 50.12 | 50.17 | 779,069 | -0.21(-0.42%) |
Feb 18, 2014 | 49.96 | 50.56 | 49.71 | 50.38 | 1,258,543 | +0.62(+1.25%) |
Feb 14, 2014 | 49.13 | 49.76 | 49.76 | 49.76 | 809,600 | +0.54(+1.11%) |
Feb 13, 2014 | 48.40 | 49.25 | 48.30 | 49.22 | 871,743 | +0.45(+0.91%) |
Feb 12, 2014 | 49.36 | 49.52 | 48.68 | 48.77 | 1,217,072 | -0.38(-0.77%) |
Feb 11, 2014 | 49.83 | 49.83 | 49.14 | 49.15 | 1,353,803 | -0.68(-1.36%) |
Feb 10, 2014 | 49.00 | 49.86 | 48.58 | 49.83 | 1,447,906 | +0.84(+1.71%) |
Feb 07, 2014 | 48.69 | 49.63 | 48.33 | 48.99 | 1,847,639 | +0.10(+0.20%) |
Feb 06, 2014 | 48.25 | 50.41 | 47.62 | 48.89 | 3,494,361 | +1.59(+3.36%) |
Feb 05, 2014 | 47.28 | 47.42 | 46.21 | 47.30 | 1,108,290 | +0.02(+0.04%) |
Feb 04, 2014 | 46.34 | 47.45 | 46.25 | 47.28 | 1,160,240 | +1.23(+2.67%) |