Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.23 | 45.47 | 44.95 | 45.33 | 4,333,775 | -0.13(-0.28%) |
Apr 29, 2014 | 45.47 | 45.78 | 45.40 | 45.46 | 2,289,814 | -0.18(-0.40%) |
Apr 28, 2014 | 45.39 | 45.78 | 45.30 | 45.65 | 2,570,602 | +0.39(+0.87%) |
Apr 25, 2014 | 44.97 | 45.28 | 44.85 | 45.25 | 1,815,573 | +0.12(+0.27%) |
Apr 24, 2014 | 45.03 | 45.16 | 44.69 | 45.13 | 1,766,723 | -0.01(-0.02%) |
Apr 23, 2014 | 44.91 | 45.21 | 44.91 | 45.14 | 2,974,165 | +0.18(+0.39%) |
Apr 22, 2014 | 44.76 | 45.03 | 44.55 | 44.96 | 3,532,595 | +0.20(+0.45%) |
Apr 21, 2014 | 44.77 | 44.92 | 44.45 | 44.76 | 2,405,118 | -0.24(-0.54%) |
Apr 17, 2014 | 44.70 | 45.00 | 45.00 | 45.00 | 2,741,092 | +0.24(+0.55%) |
Apr 16, 2014 | 44.43 | 44.78 | 44.40 | 44.76 | 4,731,559 | +0.52(+1.18%) |
Apr 15, 2014 | 44.52 | 44.61 | 44.04 | 44.23 | 2,807,070 | -0.22(-0.50%) |
Apr 14, 2014 | 44.78 | 44.78 | 44.26 | 44.46 | 3,194,180 | -0.10(-0.21%) |
Apr 11, 2014 | 44.38 | 44.82 | 44.22 | 44.55 | 3,063,793 | +0.05(+0.11%) |
Apr 10, 2014 | 44.77 | 45.12 | 44.31 | 44.51 | 4,208,507 | -0.33(-0.74%) |
Apr 09, 2014 | 44.22 | 44.85 | 44.16 | 44.84 | 5,940,747 | +1.18(+2.70%) |
Apr 08, 2014 | 44.32 | 44.40 | 43.39 | 43.66 | 3,953,368 | -0.47(-1.08%) |
Apr 07, 2014 | 43.27 | 44.65 | 43.20 | 44.13 | 5,472,090 | +0.88(+2.02%) |
Apr 04, 2014 | 44.72 | 45.25 | 43.14 | 43.26 | 9,988,817 | -1.78(-3.95%) |
Apr 03, 2014 | 42.64 | 45.29 | 42.55 | 45.04 | 11,472,528 | +2.54(+5.97%) |
Apr 02, 2014 | 42.39 | 42.61 | 42.36 | 42.50 | 1,829,051 | +0.02(+0.05%) |
Apr 01, 2014 | 42.38 | 42.57 | 42.27 | 42.48 | 2,293,114 | -0.06(-0.14%) |
Mar 31, 2014 | 42.30 | 42.57 | 42.18 | 42.54 | 2,031,054 | +0.39(+0.93%) |
Mar 28, 2014 | 42.06 | 42.23 | 41.96 | 42.15 | 1,363,593 | +0.25(+0.60%) |
Mar 27, 2014 | 42.00 | 42.08 | 41.83 | 41.89 | 1,305,490 | +0.05(+0.11%) |
Mar 26, 2014 | 42.12 | 42.12 | 41.79 | 41.85 | 1,255,732 | +0.04(+0.10%) |
Mar 25, 2014 | 41.86 | 42.05 | 41.44 | 41.81 | 1,567,620 | +0.16(+0.37%) |
Mar 24, 2014 | 41.84 | 42.01 | 41.64 | 41.65 | 1,635,653 | -0.12(-0.29%) |
Mar 21, 2014 | 42.28 | 42.35 | 41.76 | 41.77 | 2,575,529 | -0.20(-0.48%) |
Mar 20, 2014 | 41.81 | 42.06 | 41.73 | 41.98 | 1,870,392 | +0.10(+0.24%) |
Mar 19, 2014 | 41.96 | 42.27 | 41.77 | 41.87 | 4,453,288 | -0.08(-0.19%) |
Mar 18, 2014 | 41.43 | 42.06 | 41.31 | 41.96 | 3,958,009 | +0.68(+1.64%) |
Mar 17, 2014 | 41.56 | 41.70 | 41.26 | 41.28 | 2,652,166 | -0.03(-0.08%) |
Mar 14, 2014 | 41.78 | 41.91 | 41.28 | 41.31 | 3,473,925 | -0.73(-1.74%) |
Mar 13, 2014 | 42.19 | 42.23 | 41.87 | 42.04 | 2,304,500 | -0.06(-0.14%) |
Mar 12, 2014 | 41.72 | 42.13 | 41.63 | 42.10 | 2,013,397 | +0.25(+0.60%) |
Mar 11, 2014 | 41.82 | 42.02 | 41.74 | 41.85 | 2,118,772 | +0.01(+0.03%) |
Mar 10, 2014 | 41.79 | 41.91 | 41.58 | 41.84 | 1,962,319 | +0.05(+0.13%) |
Mar 07, 2014 | 41.70 | 41.79 | 41.52 | 41.79 | 2,402,110 | +0.12(+0.28%) |
Mar 06, 2014 | 41.58 | 41.71 | 41.43 | 41.67 | 3,151,017 | +0.10(+0.24%) |
Mar 05, 2014 | 41.57 | 41.68 | 41.32 | 41.57 | 3,134,138 | +0.01(+0.03%) |
Mar 04, 2014 | 41.07 | 41.60 | 41.05 | 41.56 | 3,697,338 | +0.69(+1.70%) |
Mar 03, 2014 | 40.64 | 40.92 | 40.48 | 40.86 | 2,983,199 | -0.01(-0.03%) |
Feb 28, 2014 | 40.59 | 41.07 | 40.52 | 40.88 | 2,780,398 | +0.36(+0.88%) |
Feb 27, 2014 | 40.50 | 40.68 | 40.27 | 40.52 | 3,196,143 | -0.11(-0.28%) |
Feb 26, 2014 | 41.00 | 41.16 | 40.62 | 40.63 | 3,138,566 | -0.33(-0.81%) |
Feb 25, 2014 | 40.93 | 41.26 | 40.86 | 40.96 | 4,068,126 | +0.07(+0.18%) |
Feb 24, 2014 | 40.68 | 41.04 | 40.51 | 40.89 | 3,007,538 | +0.51(+1.27%) |
Feb 21, 2014 | 40.51 | 40.70 | 40.36 | 40.38 | 1,920,573 | -0.20(-0.48%) |
Feb 20, 2014 | 40.15 | 40.63 | 40.03 | 40.57 | 2,653,459 | +0.34(+0.85%) |
Feb 19, 2014 | 40.52 | 40.59 | 40.17 | 40.23 | 3,586,778 | -0.26(-0.65%) |
Feb 18, 2014 | 40.54 | 40.60 | 40.22 | 40.49 | 2,019,122 | -0.05(-0.12%) |
Feb 14, 2014 | 40.22 | 40.54 | 40.54 | 40.54 | 2,418,808 | +0.48(+1.19%) |
Feb 13, 2014 | 39.89 | 40.08 | 39.80 | 40.06 | 3,944,859 | +0.05(+0.12%) |
Feb 12, 2014 | 40.26 | 40.48 | 39.87 | 40.01 | 4,147,202 | -0.31(-0.77%) |
Feb 11, 2014 | 39.64 | 40.36 | 39.64 | 40.32 | 5,178,692 | +0.36(+0.91%) |
Feb 10, 2014 | 39.31 | 39.97 | 39.29 | 39.96 | 4,909,549 | +0.65(+1.66%) |
Feb 07, 2014 | 39.06 | 39.45 | 38.90 | 39.31 | 4,710,612 | +0.42(+1.07%) |
Feb 06, 2014 | 38.39 | 38.94 | 37.51 | 38.89 | 9,328,322 | +0.25(+0.64%) |
Feb 05, 2014 | 38.52 | 38.90 | 38.39 | 38.64 | 4,657,645 | +0.07(+0.19%) |
Feb 04, 2014 | 38.46 | 38.68 | 38.31 | 38.57 | 3,665,757 | +0.24(+0.63%) |