Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.86 | 45.92 | 45.54 | 45.80 | 6,102,669 | -0.16(-0.36%) |
Apr 29, 2014 | 46.21 | 46.24 | 45.86 | 45.97 | 5,606,253 | -0.16(-0.34%) |
Apr 28, 2014 | 45.23 | 46.35 | 45.23 | 46.12 | 6,588,340 | +0.68(+1.50%) |
Apr 25, 2014 | 45.24 | 45.48 | 44.84 | 45.44 | 6,962,650 | -0.14(-0.31%) |
Apr 24, 2014 | 45.14 | 45.59 | 45.06 | 45.58 | 4,948,112 | +0.53(+1.17%) |
Apr 23, 2014 | 44.74 | 45.11 | 44.74 | 45.06 | 4,003,809 | +0.31(+0.70%) |
Apr 22, 2014 | 44.37 | 45.00 | 44.34 | 44.74 | 6,499,300 | +0.42(+0.94%) |
Apr 21, 2014 | 44.41 | 44.47 | 44.15 | 44.33 | 4,833,692 | -0.18(-0.40%) |
Apr 17, 2014 | 44.29 | 44.51 | 44.51 | 44.51 | 4,900,024 | +0.07(+0.15%) |
Apr 16, 2014 | 44.41 | 44.51 | 44.15 | 44.44 | 4,726,856 | +0.32(+0.72%) |
Apr 15, 2014 | 44.25 | 44.34 | 43.87 | 44.12 | 5,010,514 | +0.04(+0.10%) |
Apr 14, 2014 | 43.95 | 44.13 | 43.72 | 44.08 | 5,226,298 | +0.39(+0.88%) |
Apr 11, 2014 | 44.21 | 44.29 | 43.53 | 43.69 | 7,186,792 | -0.57(-1.29%) |
Apr 10, 2014 | 45.86 | 45.86 | 44.26 | 44.26 | 7,854,190 | -1.14(-2.52%) |
Apr 09, 2014 | 45.82 | 45.82 | 45.25 | 45.40 | 6,313,592 | -0.22(-0.47%) |
Apr 08, 2014 | 44.75 | 45.69 | 44.58 | 45.62 | 6,028,685 | +0.74(+1.65%) |
Apr 07, 2014 | 45.29 | 45.29 | 44.88 | 44.88 | 5,609,996 | -0.47(-1.05%) |
Apr 04, 2014 | 45.94 | 46.18 | 45.32 | 45.35 | 5,154,527 | -0.43(-0.94%) |
Apr 03, 2014 | 45.47 | 45.90 | 45.01 | 45.78 | 6,076,749 | +0.62(+1.36%) |
Apr 02, 2014 | 44.88 | 45.35 | 44.84 | 45.17 | 5,331,111 | +0.24(+0.53%) |
Apr 01, 2014 | 45.06 | 45.11 | 44.73 | 44.93 | 5,724,094 | +0.04(+0.10%) |
Mar 31, 2014 | 44.68 | 45.08 | 44.47 | 44.88 | 5,709,363 | +0.39(+0.88%) |
Mar 28, 2014 | 44.31 | 44.59 | 44.28 | 44.49 | 4,130,450 | +0.18(+0.40%) |
Mar 27, 2014 | 44.19 | 44.61 | 43.78 | 44.31 | 5,898,362 | +0.40(+0.91%) |
Mar 26, 2014 | 43.93 | 44.50 | 43.81 | 43.91 | 5,969,683 | +0.10(+0.24%) |
Mar 25, 2014 | 44.20 | 44.21 | 43.47 | 43.81 | 6,989,250 | -0.30(-0.67%) |
Mar 24, 2014 | 44.42 | 44.54 | 43.88 | 44.11 | 6,125,468 | +0.01(+0.02%) |
Mar 21, 2014 | 44.60 | 44.64 | 44.03 | 44.10 | 8,096,941 | -0.19(-0.42%) |
Mar 20, 2014 | 44.16 | 44.43 | 43.96 | 44.28 | 4,476,579 | +0.16(+0.37%) |
Mar 19, 2014 | 44.33 | 44.66 | 43.81 | 44.12 | 5,752,513 | -0.18(-0.40%) |
Mar 18, 2014 | 44.36 | 44.46 | 44.18 | 44.30 | 4,209,015 | +0.04(+0.08%) |
Mar 17, 2014 | 44.20 | 44.48 | 43.99 | 44.26 | 4,616,703 | +0.23(+0.52%) |
Mar 14, 2014 | 44.21 | 44.50 | 43.96 | 44.03 | 7,591,582 | -0.27(-0.62%) |
Mar 13, 2014 | 45.31 | 45.71 | 44.29 | 44.31 | 8,238,443 | -1.02(-2.24%) |
Mar 12, 2014 | 44.91 | 45.41 | 44.89 | 45.32 | 5,192,297 | +0.12(+0.26%) |
Mar 11, 2014 | 45.43 | 45.63 | 45.15 | 45.20 | 6,046,493 | -0.16(-0.36%) |
Mar 10, 2014 | 45.11 | 45.43 | 45.03 | 45.37 | 4,938,975 | +0.30(+0.68%) |
Mar 07, 2014 | 45.13 | 45.23 | 44.93 | 45.06 | 5,177,015 | +0.01(+0.02%) |
Mar 06, 2014 | 44.96 | 45.31 | 44.89 | 45.06 | 6,513,406 | +0.10(+0.23%) |
Mar 05, 2014 | 45.73 | 45.74 | 44.77 | 44.95 | 9,983,418 | -0.54(-1.19%) |
Mar 04, 2014 | 46.37 | 46.40 | 45.43 | 45.49 | 8,627,907 | -0.47(-1.02%) |
Mar 03, 2014 | 45.95 | 46.29 | 45.77 | 45.96 | 9,185,105 | -0.43(-0.93%) |
Feb 28, 2014 | 44.96 | 46.64 | 44.80 | 46.39 | 19,207,274 | +1.39(+3.10%) |
Feb 27, 2014 | 44.82 | 45.08 | 44.32 | 45.00 | 12,742,370 | +0.13(+0.28%) |
Feb 26, 2014 | 43.45 | 45.38 | 43.10 | 44.87 | 32,589,186 | +2.95(+7.04%) |
Feb 25, 2014 | 41.51 | 41.99 | 41.40 | 41.92 | 10,820,775 | +0.27(+0.66%) |
Feb 24, 2014 | 41.58 | 42.01 | 41.15 | 41.64 | 12,337,332 | -0.07(-0.18%) |
Feb 21, 2014 | 42.07 | 42.13 | 41.65 | 41.72 | 8,907,042 | -0.28(-0.67%) |
Feb 20, 2014 | 42.58 | 42.58 | 41.84 | 42.00 | 11,845,765 | -0.51(-1.20%) |
Feb 19, 2014 | 41.81 | 42.89 | 41.78 | 42.51 | 11,914,587 | +0.68(+1.63%) |
Feb 18, 2014 | 41.85 | 42.01 | 41.67 | 41.83 | 8,216,154 | +0.24(+0.59%) |
Feb 14, 2014 | 42.03 | 41.58 | 41.58 | 41.58 | 11,575,258 | -0.27(-0.66%) |
Feb 13, 2014 | 41.94 | 42.23 | 41.56 | 41.86 | 10,274,745 | -0.07(-0.16%) |
Feb 12, 2014 | 42.09 | 42.09 | 41.68 | 41.92 | 9,522,473 | -0.14(-0.33%) |
Feb 11, 2014 | 41.71 | 42.24 | 41.63 | 42.06 | 11,091,409 | +0.46(+1.11%) |
Feb 10, 2014 | 41.48 | 41.73 | 41.35 | 41.60 | 8,174,452 | +0.13(+0.32%) |
Feb 07, 2014 | 41.31 | 41.53 | 40.88 | 41.47 | 9,136,913 | +0.35(+0.84%) |
Feb 06, 2014 | 40.58 | 41.23 | 40.55 | 41.12 | 12,071,588 | +0.58(+1.43%) |
Feb 05, 2014 | 40.53 | 40.63 | 40.24 | 40.54 | 11,105,918 | -0.04(-0.09%) |
Feb 04, 2014 | 41.13 | 41.13 | 40.56 | 40.58 | 8,102,707 | -0.21(-0.52%) |