Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.27 | 45.60 | 43.90 | 44.65 | 15,322,982 | -1.06(-2.32%) |
Apr 29, 2014 | 45.99 | 47.00 | 45.34 | 45.71 | 21,246,536 | -4.71(-9.34%) |
Apr 28, 2014 | 49.85 | 50.60 | 49.47 | 50.42 | 7,399,511 | +0.60(+1.20%) |
Apr 25, 2014 | 49.86 | 50.07 | 49.34 | 49.82 | 4,022,058 | -0.18(-0.36%) |
Apr 24, 2014 | 50.06 | 50.47 | 49.74 | 50.00 | 3,179,925 | -0.06(-0.12%) |
Apr 23, 2014 | 49.61 | 50.38 | 49.58 | 50.06 | 3,898,489 | +0.54(+1.09%) |
Apr 22, 2014 | 49.26 | 50.00 | 49.02 | 49.52 | 2,344,406 | +0.41(+0.83%) |
Apr 21, 2014 | 49.47 | 49.88 | 48.96 | 49.11 | 2,925,348 | -0.37(-0.75%) |
Apr 17, 2014 | 49.32 | 49.48 | 49.48 | 49.48 | 3,144,200 | +0.23(+0.47%) |
Apr 16, 2014 | 49.17 | 49.38 | 48.93 | 49.25 | 2,074,331 | +0.39(+0.80%) |
Apr 15, 2014 | 48.48 | 49.39 | 48.05 | 48.86 | 4,572,118 | +0.11(+0.23%) |
Apr 14, 2014 | 49.19 | 49.40 | 48.37 | 48.75 | 4,076,807 | -0.06(-0.12%) |
Apr 11, 2014 | 49.00 | 49.30 | 48.37 | 48.81 | 3,805,631 | -0.66(-1.33%) |
Apr 10, 2014 | 49.71 | 50.86 | 49.37 | 49.47 | 4,624,722 | -0.21(-0.42%) |
Apr 09, 2014 | 49.25 | 49.97 | 49.19 | 49.68 | 3,393,915 | +0.59(+1.20%) |
Apr 08, 2014 | 48.86 | 49.42 | 48.78 | 49.09 | 4,456,589 | +0.21(+0.43%) |
Apr 07, 2014 | 49.60 | 49.75 | 48.61 | 48.88 | 3,179,903 | -0.68(-1.37%) |
Apr 04, 2014 | 50.30 | 50.70 | 49.49 | 49.56 | 2,540,220 | -0.50(-1.00%) |
Apr 03, 2014 | 50.29 | 50.39 | 49.79 | 50.06 | 2,202,499 | -0.07(-0.14%) |
Apr 02, 2014 | 49.71 | 50.28 | 49.51 | 50.13 | 3,840,046 | +0.48(+0.97%) |
Apr 01, 2014 | 49.85 | 49.86 | 49.35 | 49.65 | 4,404,232 | -0.01(-0.02%) |
Mar 31, 2014 | 50.09 | 50.15 | 49.34 | 49.66 | 3,390,736 | -0.01(-0.02%) |
Mar 28, 2014 | 49.47 | 50.17 | 49.15 | 49.67 | 2,896,075 | +0.32(+0.65%) |
Mar 27, 2014 | 49.24 | 49.80 | 49.16 | 49.35 | 2,634,866 | +0.24(+0.49%) |
Mar 26, 2014 | 49.83 | 50.10 | 49.11 | 49.11 | 2,571,498 | -0.39(-0.79%) |
Mar 25, 2014 | 49.95 | 50.12 | 49.16 | 49.50 | 2,912,163 | -0.29(-0.58%) |
Mar 24, 2014 | 50.49 | 50.74 | 49.77 | 49.79 | 2,405,956 | -0.45(-0.90%) |
Mar 21, 2014 | 50.41 | 51.00 | 50.13 | 50.24 | 3,760,353 | +0.25(+0.50%) |
Mar 20, 2014 | 50.21 | 50.31 | 49.91 | 49.99 | 2,257,109 | -0.26(-0.52%) |
Mar 19, 2014 | 50.18 | 50.43 | 49.88 | 50.25 | 2,663,594 | +0.02(+0.04%) |
Mar 18, 2014 | 50.20 | 50.29 | 49.60 | 50.23 | 3,578,510 | +0.79(+1.60%) |
Mar 17, 2014 | 49.28 | 49.64 | 48.91 | 49.44 | 3,559,613 | +0.33(+0.67%) |
Mar 14, 2014 | 48.55 | 49.95 | 48.55 | 49.11 | 6,106,455 | +0.92(+1.91%) |
Mar 13, 2014 | 49.06 | 49.15 | 48.01 | 48.19 | 4,955,961 | -0.84(-1.71%) |
Mar 12, 2014 | 48.98 | 49.07 | 48.61 | 49.03 | 2,534,539 | -0.14(-0.28%) |
Mar 11, 2014 | 48.99 | 49.84 | 48.93 | 49.17 | 3,603,060 | +0.24(+0.49%) |
Mar 10, 2014 | 48.82 | 49.09 | 48.51 | 48.93 | 3,110,337 | +0.11(+0.23%) |
Mar 07, 2014 | 48.41 | 49.24 | 48.40 | 48.82 | 3,331,359 | +0.48(+0.99%) |
Mar 06, 2014 | 47.99 | 48.56 | 47.99 | 48.34 | 2,343,883 | +0.23(+0.48%) |
Mar 05, 2014 | 47.97 | 48.26 | 47.51 | 48.11 | 2,641,160 | -0.30(-0.62%) |
Mar 04, 2014 | 48.48 | 48.66 | 48.13 | 48.41 | 3,408,868 | +0.33(+0.69%) |
Mar 03, 2014 | 48.29 | 48.60 | 47.67 | 48.08 | 2,752,622 | -0.73(-1.50%) |
Feb 28, 2014 | 48.90 | 49.13 | 48.45 | 48.81 | 2,999,604 | -0.01(-0.02%) |
Feb 27, 2014 | 48.50 | 48.94 | 48.35 | 48.82 | 2,724,686 | +0.36(+0.74%) |
Feb 26, 2014 | 48.33 | 48.88 | 48.29 | 48.46 | 2,514,933 | +0.19(+0.39%) |
Feb 25, 2014 | 47.89 | 48.39 | 47.80 | 48.27 | 2,769,390 | +0.32(+0.67%) |
Feb 24, 2014 | 47.81 | 48.36 | 47.69 | 47.95 | 2,467,519 | +0.30(+0.63%) |
Feb 21, 2014 | 47.64 | 48.26 | 47.58 | 47.65 | 2,440,268 | +0.01(+0.02%) |
Feb 20, 2014 | 47.84 | 48.10 | 47.50 | 47.64 | 2,385,217 | -0.20(-0.42%) |
Feb 19, 2014 | 48.12 | 48.35 | 47.75 | 47.84 | 3,047,203 | -0.29(-0.60%) |
Feb 18, 2014 | 48.63 | 48.63 | 47.95 | 48.13 | 3,014,408 | +0.05(+0.10%) |
Feb 14, 2014 | 47.82 | 48.08 | 48.08 | 48.08 | 3,728,000 | +0.18(+0.38%) |
Feb 13, 2014 | 46.83 | 47.97 | 46.83 | 47.90 | 4,622,330 | +0.96(+2.05%) |
Feb 12, 2014 | 47.56 | 47.80 | 46.86 | 46.94 | 3,688,388 | -0.40(-0.84%) |
Feb 11, 2014 | 47.32 | 47.52 | 46.95 | 47.34 | 3,878,479 | +0.14(+0.30%) |
Feb 10, 2014 | 47.59 | 47.67 | 46.97 | 47.20 | 3,699,774 | -0.36(-0.76%) |
Feb 07, 2014 | 46.85 | 47.70 | 46.70 | 47.56 | 6,499,288 | +1.14(+2.46%) |
Feb 06, 2014 | 45.62 | 46.56 | 45.45 | 46.42 | 5,194,238 | +1.01(+2.22%) |
Feb 05, 2014 | 45.65 | 45.65 | 44.31 | 45.41 | 9,090,151 | -0.22(-0.48%) |
Feb 04, 2014 | 46.61 | 46.61 | 45.36 | 45.63 | 9,297,378 | -0.87(-1.87%) |