Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.86 | 45.91 | 45.54 | 45.80 | 6,103,745 | -0.16(-0.36%) |
Apr 29, 2014 | 46.20 | 46.23 | 45.85 | 45.96 | 5,607,242 | -0.16(-0.34%) |
Apr 28, 2014 | 45.23 | 46.34 | 45.23 | 46.12 | 6,589,501 | +0.68(+1.50%) |
Apr 25, 2014 | 45.23 | 45.47 | 44.83 | 45.43 | 6,963,878 | -0.14(-0.31%) |
Apr 24, 2014 | 45.13 | 45.58 | 45.05 | 45.57 | 4,948,984 | +0.53(+1.17%) |
Apr 23, 2014 | 44.74 | 45.11 | 44.74 | 45.05 | 4,004,515 | +0.31(+0.70%) |
Apr 22, 2014 | 44.37 | 45.00 | 44.33 | 44.74 | 6,500,446 | +0.42(+0.94%) |
Apr 21, 2014 | 44.40 | 44.46 | 44.14 | 44.32 | 4,834,544 | -0.18(-0.40%) |
Apr 17, 2014 | 44.28 | 44.50 | 44.50 | 44.50 | 4,900,888 | +0.07(+0.15%) |
Apr 16, 2014 | 44.40 | 44.50 | 44.14 | 44.43 | 4,727,689 | +0.32(+0.72%) |
Apr 15, 2014 | 44.24 | 44.34 | 43.86 | 44.11 | 5,011,397 | +0.04(+0.10%) |
Apr 14, 2014 | 43.94 | 44.12 | 43.71 | 44.07 | 5,227,219 | +0.39(+0.88%) |
Apr 11, 2014 | 44.20 | 44.28 | 43.53 | 43.68 | 7,188,059 | -0.57(-1.29%) |
Apr 10, 2014 | 45.86 | 45.86 | 44.25 | 44.25 | 7,855,574 | -1.14(-2.52%) |
Apr 09, 2014 | 45.81 | 45.81 | 45.24 | 45.40 | 6,314,705 | -0.22(-0.47%) |
Apr 08, 2014 | 44.74 | 45.69 | 44.57 | 45.61 | 6,029,748 | +0.74(+1.65%) |
Apr 07, 2014 | 45.28 | 45.28 | 44.87 | 44.87 | 5,610,985 | -0.47(-1.05%) |
Apr 04, 2014 | 45.93 | 46.17 | 45.31 | 45.34 | 5,155,435 | -0.43(-0.94%) |
Apr 03, 2014 | 45.46 | 45.89 | 45.00 | 45.77 | 6,077,820 | +0.62(+1.36%) |
Apr 02, 2014 | 44.87 | 45.35 | 44.83 | 45.16 | 5,332,050 | +0.24(+0.53%) |
Apr 01, 2014 | 45.05 | 45.10 | 44.72 | 44.92 | 5,725,103 | +0.04(+0.10%) |
Mar 31, 2014 | 44.68 | 45.08 | 44.46 | 44.88 | 5,710,370 | +0.39(+0.88%) |
Mar 28, 2014 | 44.31 | 44.58 | 44.28 | 44.48 | 4,131,178 | +0.18(+0.40%) |
Mar 27, 2014 | 44.18 | 44.60 | 43.77 | 44.31 | 5,899,402 | +0.40(+0.91%) |
Mar 26, 2014 | 43.92 | 44.49 | 43.80 | 43.91 | 5,970,735 | +0.10(+0.24%) |
Mar 25, 2014 | 44.19 | 44.20 | 43.46 | 43.80 | 6,990,482 | -0.30(-0.67%) |
Mar 24, 2014 | 44.41 | 44.53 | 43.88 | 44.10 | 6,126,548 | +0.01(+0.02%) |
Mar 21, 2014 | 44.59 | 44.63 | 44.02 | 44.09 | 8,098,368 | -0.19(-0.42%) |
Mar 20, 2014 | 44.15 | 44.42 | 43.95 | 44.28 | 4,477,368 | +0.16(+0.37%) |
Mar 19, 2014 | 44.32 | 44.65 | 43.80 | 44.11 | 5,753,527 | -0.18(-0.40%) |
Mar 18, 2014 | 44.35 | 44.45 | 44.17 | 44.29 | 4,209,757 | +0.04(+0.08%) |
Mar 17, 2014 | 44.19 | 44.47 | 43.98 | 44.25 | 4,617,516 | +0.23(+0.52%) |
Mar 14, 2014 | 44.20 | 44.49 | 43.96 | 44.02 | 7,592,920 | -0.27(-0.62%) |
Mar 13, 2014 | 45.30 | 45.70 | 44.28 | 44.30 | 8,239,895 | -1.02(-2.24%) |
Mar 12, 2014 | 44.90 | 45.40 | 44.88 | 45.31 | 5,193,212 | +0.12(+0.26%) |
Mar 11, 2014 | 45.43 | 45.63 | 45.14 | 45.20 | 6,047,558 | -0.16(-0.36%) |
Mar 10, 2014 | 45.11 | 45.42 | 45.02 | 45.36 | 4,939,846 | +0.30(+0.67%) |
Mar 07, 2014 | 45.12 | 45.23 | 44.92 | 45.05 | 5,177,927 | +0.01(+0.02%) |
Mar 06, 2014 | 44.95 | 45.31 | 44.88 | 45.05 | 6,514,554 | +0.10(+0.23%) |
Mar 05, 2014 | 45.72 | 45.73 | 44.77 | 44.94 | 9,985,177 | -0.54(-1.19%) |
Mar 04, 2014 | 46.36 | 46.39 | 45.43 | 45.48 | 8,629,427 | -0.47(-1.02%) |
Mar 03, 2014 | 45.94 | 46.28 | 45.76 | 45.95 | 9,186,724 | -0.43(-0.93%) |
Feb 28, 2014 | 44.95 | 46.63 | 44.80 | 46.38 | 19,210,658 | +1.39(+3.10%) |
Feb 27, 2014 | 44.81 | 45.08 | 44.31 | 44.99 | 12,744,616 | +0.13(+0.28%) |
Feb 26, 2014 | 43.45 | 45.37 | 43.09 | 44.86 | 32,594,930 | +2.95(+7.04%) |
Feb 25, 2014 | 41.50 | 41.98 | 41.39 | 41.91 | 10,822,682 | +0.27(+0.66%) |
Feb 24, 2014 | 41.58 | 42.01 | 41.15 | 41.64 | 12,339,506 | -0.07(-0.18%) |
Feb 21, 2014 | 42.07 | 42.13 | 41.64 | 41.71 | 8,908,612 | -0.28(-0.67%) |
Feb 20, 2014 | 42.57 | 42.57 | 41.83 | 41.99 | 11,847,853 | -0.51(-1.20%) |
Feb 19, 2014 | 41.80 | 42.88 | 41.77 | 42.50 | 11,916,687 | +0.68(+1.63%) |
Feb 18, 2014 | 41.84 | 42.01 | 41.66 | 41.82 | 8,217,603 | +0.24(+0.59%) |
Feb 14, 2014 | 42.02 | 41.58 | 41.58 | 41.58 | 11,577,298 | -0.27(-0.66%) |
Feb 13, 2014 | 41.93 | 42.22 | 41.55 | 41.85 | 10,276,556 | -0.07(-0.16%) |
Feb 12, 2014 | 42.08 | 42.08 | 41.67 | 41.92 | 9,524,152 | -0.14(-0.33%) |
Feb 11, 2014 | 41.70 | 42.23 | 41.62 | 42.06 | 11,093,364 | +0.46(+1.11%) |
Feb 10, 2014 | 41.47 | 41.73 | 41.34 | 41.59 | 8,175,893 | +0.13(+0.32%) |
Feb 07, 2014 | 41.30 | 41.52 | 40.88 | 41.46 | 9,138,523 | +0.35(+0.84%) |
Feb 06, 2014 | 40.58 | 41.22 | 40.54 | 41.11 | 12,073,716 | +0.58(+1.43%) |
Feb 05, 2014 | 40.53 | 40.62 | 40.23 | 40.53 | 11,107,876 | -0.04(-0.09%) |
Feb 04, 2014 | 41.12 | 41.12 | 40.56 | 40.57 | 8,104,135 | -0.21(-0.52%) |