Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.26 | 45.44 | 44.94 | 45.34 | 3,062,885 | +0.05(+0.11%) |
Apr 29, 2014 | 45.40 | 45.65 | 45.25 | 45.29 | 2,285,986 | +0.04(+0.09%) |
Apr 28, 2014 | 44.88 | 45.42 | 44.82 | 45.25 | 4,108,986 | +0.58(+1.30%) |
Apr 25, 2014 | 45.09 | 45.14 | 44.65 | 44.67 | 2,773,764 | -0.23(-0.51%) |
Apr 24, 2014 | 44.88 | 44.96 | 44.63 | 44.90 | 2,368,393 | +0.17(+0.37%) |
Apr 23, 2014 | 44.69 | 44.86 | 44.60 | 44.74 | 2,089,026 | +0.14(+0.30%) |
Apr 22, 2014 | 44.39 | 44.70 | 44.27 | 44.60 | 2,471,649 | +0.20(+0.45%) |
Apr 21, 2014 | 43.73 | 44.63 | 43.73 | 44.40 | 2,617,471 | +0.00(+0.00%) |
Apr 17, 2014 | 44.42 | 44.40 | 44.40 | 44.40 | 3,956,946 | -0.18(-0.39%) |
Apr 16, 2014 | 44.63 | 44.74 | 44.40 | 44.58 | 3,398,188 | +0.34(+0.77%) |
Apr 15, 2014 | 44.08 | 44.36 | 43.84 | 44.24 | 4,399,819 | +0.29(+0.65%) |
Apr 14, 2014 | 44.39 | 44.44 | 43.64 | 43.95 | 4,409,355 | -0.07(-0.16%) |
Apr 11, 2014 | 43.99 | 44.19 | 43.82 | 44.02 | 3,363,965 | -0.18(-0.40%) |
Apr 10, 2014 | 44.67 | 44.93 | 44.19 | 44.20 | 4,387,476 | -0.49(-1.10%) |
Apr 09, 2014 | 44.68 | 44.77 | 44.31 | 44.69 | 2,746,476 | +0.19(+0.43%) |
Apr 08, 2014 | 44.33 | 44.68 | 44.19 | 44.50 | 2,638,869 | +0.11(+0.25%) |
Apr 07, 2014 | 44.86 | 44.97 | 44.35 | 44.39 | 3,297,120 | -0.53(-1.17%) |
Apr 04, 2014 | 45.29 | 45.60 | 44.90 | 44.91 | 3,285,477 | -0.14(-0.32%) |
Apr 03, 2014 | 44.97 | 45.13 | 44.80 | 45.06 | 2,772,049 | +0.35(+0.78%) |
Apr 02, 2014 | 44.37 | 45.10 | 44.30 | 44.70 | 2,924,668 | -0.27(-0.60%) |
Apr 01, 2014 | 45.25 | 45.25 | 44.68 | 44.98 | 2,799,695 | -0.07(-0.16%) |
Mar 31, 2014 | 44.74 | 45.10 | 44.68 | 45.05 | 2,667,175 | +0.62(+1.40%) |
Mar 28, 2014 | 44.48 | 44.63 | 44.20 | 44.43 | 1,843,812 | +0.13(+0.29%) |
Mar 27, 2014 | 44.27 | 44.43 | 44.15 | 44.30 | 2,410,035 | -0.05(-0.11%) |
Mar 26, 2014 | 44.85 | 44.88 | 44.34 | 44.35 | 2,491,575 | -0.24(-0.54%) |
Mar 25, 2014 | 44.92 | 44.94 | 44.29 | 44.59 | 3,959,113 | -0.14(-0.32%) |
Mar 24, 2014 | 44.85 | 45.06 | 44.57 | 44.73 | 2,957,709 | +0.10(+0.21%) |
Mar 21, 2014 | 44.47 | 44.91 | 44.35 | 44.63 | 4,902,500 | +0.40(+0.90%) |
Mar 20, 2014 | 43.85 | 44.42 | 43.80 | 44.24 | 3,186,065 | +0.20(+0.45%) |
Mar 19, 2014 | 44.22 | 44.32 | 43.80 | 44.04 | 4,068,025 | -0.13(-0.29%) |
Mar 18, 2014 | 44.31 | 44.35 | 44.09 | 44.16 | 2,547,077 | -0.04(-0.09%) |
Mar 17, 2014 | 44.20 | 44.33 | 44.05 | 44.20 | 1,680,488 | +0.31(+0.71%) |
Mar 14, 2014 | 43.84 | 44.09 | 43.83 | 43.89 | 3,385,274 | +0.02(+0.04%) |
Mar 13, 2014 | 44.29 | 44.35 | 43.85 | 43.88 | 3,466,858 | -0.30(-0.68%) |
Mar 12, 2014 | 44.09 | 44.31 | 43.89 | 44.18 | 2,776,236 | -0.10(-0.22%) |
Mar 11, 2014 | 44.51 | 44.53 | 44.19 | 44.27 | 2,966,078 | -0.15(-0.34%) |
Mar 10, 2014 | 44.33 | 44.43 | 44.08 | 44.43 | 2,457,912 | +0.07(+0.16%) |
Mar 07, 2014 | 44.12 | 44.37 | 43.93 | 44.35 | 3,104,808 | +0.43(+0.98%) |
Mar 06, 2014 | 43.95 | 44.17 | 43.76 | 43.92 | 3,032,158 | +0.08(+0.18%) |
Mar 05, 2014 | 43.63 | 43.87 | 43.44 | 43.85 | 2,773,030 | +0.18(+0.40%) |
Mar 04, 2014 | 43.53 | 43.71 | 43.29 | 43.67 | 4,435,456 | +0.64(+1.48%) |
Mar 03, 2014 | 42.76 | 43.25 | 42.67 | 43.03 | 4,121,678 | -0.17(-0.39%) |
Feb 28, 2014 | 43.21 | 43.63 | 43.00 | 43.20 | 4,423,122 | +0.02(+0.06%) |
Feb 27, 2014 | 42.65 | 43.18 | 42.47 | 43.18 | 2,980,757 | +0.53(+1.23%) |
Feb 26, 2014 | 42.60 | 42.81 | 42.35 | 42.65 | 2,557,604 | +0.16(+0.37%) |
Feb 25, 2014 | 42.59 | 42.74 | 42.38 | 42.49 | 3,427,163 | -0.17(-0.39%) |
Feb 24, 2014 | 42.34 | 43.00 | 42.30 | 42.66 | 5,037,696 | +0.00(+0.00%) |
Feb 21, 2014 | 42.29 | 42.78 | 42.14 | 42.66 | 4,628,243 | +0.31(+0.73%) |
Feb 20, 2014 | 42.15 | 42.49 | 41.53 | 42.35 | 5,484,763 | +1.33(+3.24%) |
Feb 19, 2014 | 41.19 | 41.36 | 40.90 | 41.02 | 4,423,445 | -0.31(-0.75%) |
Feb 18, 2014 | 42.05 | 42.11 | 41.32 | 41.33 | 4,428,051 | -0.62(-1.47%) |
Feb 14, 2014 | 41.71 | 41.95 | 41.95 | 41.95 | 2,756,714 | +0.21(+0.49%) |
Feb 13, 2014 | 41.38 | 41.75 | 41.23 | 41.74 | 2,110,162 | +0.13(+0.32%) |
Feb 12, 2014 | 41.67 | 41.78 | 41.41 | 41.61 | 5,039,683 | -0.22(-0.53%) |
Feb 11, 2014 | 41.00 | 41.99 | 40.93 | 41.83 | 3,976,383 | +0.57(+1.38%) |
Feb 10, 2014 | 41.68 | 41.68 | 40.79 | 41.26 | 5,079,961 | -0.53(-1.27%) |
Feb 07, 2014 | 41.68 | 41.84 | 41.11 | 41.79 | 5,264,797 | +0.32(+0.76%) |
Feb 06, 2014 | 40.29 | 41.49 | 39.79 | 41.47 | 8,190,726 | +2.23(+5.67%) |
Feb 05, 2014 | 39.43 | 39.60 | 38.95 | 39.25 | 4,794,655 | -0.28(-0.70%) |
Feb 04, 2014 | 39.75 | 39.90 | 39.35 | 39.52 | 4,470,064 | -0.05(-0.12%) |