Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.40 | 46.84 | 45.45 | 46.71 | 1,182,972 | +0.18(+0.38%) |
Apr 29, 2014 | 46.22 | 46.73 | 46.06 | 46.54 | 1,107,682 | +0.64(+1.39%) |
Apr 28, 2014 | 46.23 | 46.28 | 45.50 | 45.90 | 1,806,075 | -0.21(-0.45%) |
Apr 25, 2014 | 46.56 | 46.66 | 46.05 | 46.11 | 1,847,853 | -0.60(-1.28%) |
Apr 24, 2014 | 47.44 | 47.47 | 46.68 | 46.71 | 1,777,144 | -0.47(-0.99%) |
Apr 23, 2014 | 46.64 | 47.31 | 46.64 | 47.17 | 1,468,749 | +0.43(+0.91%) |
Apr 22, 2014 | 46.28 | 47.06 | 45.89 | 46.74 | 1,517,252 | +0.29(+0.63%) |
Apr 21, 2014 | 46.25 | 46.66 | 46.12 | 46.45 | 1,746,709 | +0.40(+0.88%) |
Apr 17, 2014 | 45.68 | 46.05 | 46.05 | 46.05 | 2,480,476 | +0.27(+0.59%) |
Apr 16, 2014 | 46.93 | 46.97 | 45.40 | 45.78 | 4,007,521 | -0.46(-0.99%) |
Apr 15, 2014 | 45.26 | 46.64 | 45.20 | 46.23 | 4,120,244 | -1.23(-2.60%) |
Apr 14, 2014 | 47.58 | 47.78 | 47.00 | 47.47 | 1,927,935 | +0.49(+1.04%) |
Apr 11, 2014 | 47.27 | 47.52 | 46.97 | 46.98 | 1,654,033 | -0.75(-1.58%) |
Apr 10, 2014 | 48.75 | 48.75 | 47.61 | 47.73 | 2,086,378 | -0.95(-1.94%) |
Apr 09, 2014 | 48.72 | 48.76 | 48.28 | 48.68 | 1,424,899 | +0.16(+0.32%) |
Apr 08, 2014 | 48.68 | 49.04 | 48.14 | 48.52 | 2,433,872 | -0.19(-0.40%) |
Apr 07, 2014 | 49.78 | 49.90 | 48.51 | 48.71 | 2,188,620 | -1.03(-2.07%) |
Apr 04, 2014 | 50.99 | 51.06 | 49.63 | 49.75 | 1,987,646 | -1.02(-2.00%) |
Apr 03, 2014 | 51.09 | 51.13 | 50.54 | 50.76 | 1,990,177 | -0.13(-0.26%) |
Apr 02, 2014 | 50.95 | 51.05 | 50.66 | 50.89 | 2,808,848 | -0.09(-0.17%) |
Apr 01, 2014 | 51.00 | 51.16 | 50.62 | 50.98 | 1,074,782 | +0.15(+0.29%) |
Mar 31, 2014 | 50.74 | 50.99 | 50.35 | 50.83 | 1,015,014 | +0.50(+1.00%) |
Mar 28, 2014 | 50.09 | 50.71 | 49.87 | 50.33 | 981,350 | +0.46(+0.92%) |
Mar 27, 2014 | 50.13 | 50.34 | 49.37 | 49.87 | 1,670,426 | -0.27(-0.54%) |
Mar 26, 2014 | 50.98 | 51.01 | 50.13 | 50.14 | 1,093,206 | -0.50(-0.98%) |
Mar 25, 2014 | 51.24 | 51.45 | 50.27 | 50.64 | 1,315,410 | -0.26(-0.52%) |
Mar 24, 2014 | 51.15 | 51.49 | 50.42 | 50.90 | 1,855,478 | -0.09(-0.18%) |
Mar 21, 2014 | 51.54 | 52.08 | 50.92 | 50.99 | 3,047,766 | +0.15(+0.29%) |
Mar 20, 2014 | 49.37 | 51.25 | 49.18 | 50.85 | 3,217,620 | +1.29(+2.60%) |
Mar 19, 2014 | 48.94 | 49.63 | 48.61 | 49.56 | 1,810,355 | +0.65(+1.33%) |
Mar 18, 2014 | 48.61 | 48.97 | 48.42 | 48.91 | 1,144,337 | +0.26(+0.53%) |
Mar 17, 2014 | 48.46 | 48.84 | 48.32 | 48.65 | 833,723 | +0.55(+1.14%) |
Mar 14, 2014 | 48.00 | 48.29 | 47.80 | 48.10 | 1,168,808 | +0.19(+0.40%) |
Mar 13, 2014 | 48.85 | 48.85 | 47.85 | 47.91 | 1,304,547 | -0.70(-1.44%) |
Mar 12, 2014 | 48.59 | 48.86 | 48.33 | 48.61 | 940,102 | -0.34(-0.70%) |
Mar 11, 2014 | 48.85 | 49.53 | 48.78 | 48.95 | 936,910 | -0.76(-1.53%) |
Mar 10, 2014 | 49.51 | 49.93 | 49.27 | 49.71 | 1,007,715 | +0.08(+0.16%) |
Mar 07, 2014 | 48.82 | 49.82 | 48.77 | 49.64 | 1,997,371 | +0.93(+1.91%) |
Mar 06, 2014 | 48.36 | 48.85 | 48.12 | 48.71 | 1,048,167 | +0.53(+1.11%) |
Mar 05, 2014 | 47.81 | 48.19 | 47.75 | 48.17 | 909,677 | +0.12(+0.24%) |
Mar 04, 2014 | 47.84 | 48.12 | 47.69 | 48.06 | 1,284,268 | +0.74(+1.57%) |
Mar 03, 2014 | 47.39 | 47.83 | 46.89 | 47.31 | 1,536,536 | -0.40(-0.84%) |
Feb 28, 2014 | 47.87 | 48.21 | 47.48 | 47.72 | 2,006,168 | -0.25(-0.53%) |
Feb 27, 2014 | 47.43 | 47.98 | 47.42 | 47.97 | 1,088,155 | +0.35(+0.75%) |
Feb 26, 2014 | 47.84 | 47.95 | 47.27 | 47.62 | 1,126,957 | -0.11(-0.23%) |
Feb 25, 2014 | 48.24 | 48.24 | 47.65 | 47.72 | 876,393 | -0.46(-0.94%) |
Feb 24, 2014 | 47.95 | 48.48 | 47.75 | 48.18 | 1,228,497 | +0.42(+0.89%) |
Feb 21, 2014 | 47.58 | 48.06 | 47.15 | 47.75 | 1,114,994 | +0.28(+0.58%) |
Feb 20, 2014 | 47.48 | 47.81 | 47.04 | 47.48 | 1,200,740 | +0.08(+0.18%) |
Feb 19, 2014 | 47.72 | 48.09 | 47.37 | 47.39 | 1,381,967 | -0.61(-1.27%) |
Feb 18, 2014 | 47.83 | 48.19 | 47.51 | 48.00 | 1,021,212 | -0.02(-0.05%) |
Feb 14, 2014 | 47.75 | 48.02 | 48.02 | 48.02 | 997,178 | +0.16(+0.34%) |
Feb 13, 2014 | 47.47 | 47.92 | 47.34 | 47.86 | 1,160,948 | +0.13(+0.27%) |
Feb 12, 2014 | 47.69 | 48.13 | 47.53 | 47.73 | 1,497,807 | +0.08(+0.16%) |
Feb 11, 2014 | 46.91 | 47.82 | 46.61 | 47.65 | 1,087,286 | +0.71(+1.51%) |
Feb 10, 2014 | 46.84 | 46.98 | 46.58 | 46.94 | 720,390 | +0.09(+0.20%) |
Feb 07, 2014 | 46.29 | 47.01 | 46.13 | 46.85 | 1,254,670 | +0.76(+1.64%) |
Feb 06, 2014 | 45.69 | 46.25 | 45.50 | 46.10 | 1,030,126 | +0.46(+1.00%) |
Feb 05, 2014 | 46.02 | 46.27 | 45.62 | 45.64 | 1,213,487 | -0.48(-1.04%) |
Feb 04, 2014 | 45.21 | 46.23 | 44.98 | 46.12 | 1,949,987 | +1.06(+2.36%) |