Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.71 | 45.90 | 45.38 | 45.79 | 3,032,584 | +0.05(+0.11%) |
Apr 29, 2014 | 45.85 | 46.11 | 45.71 | 45.75 | 2,263,372 | +0.04(+0.09%) |
Apr 28, 2014 | 45.33 | 45.88 | 45.26 | 45.71 | 4,068,337 | +0.59(+1.30%) |
Apr 25, 2014 | 45.54 | 45.59 | 45.09 | 45.12 | 2,746,324 | -0.23(-0.51%) |
Apr 24, 2014 | 45.33 | 45.41 | 45.07 | 45.35 | 2,344,963 | +0.17(+0.37%) |
Apr 23, 2014 | 45.14 | 45.30 | 45.05 | 45.18 | 2,068,359 | +0.14(+0.30%) |
Apr 22, 2014 | 44.83 | 45.15 | 44.71 | 45.05 | 2,447,198 | +0.20(+0.45%) |
Apr 21, 2014 | 44.17 | 45.08 | 44.17 | 44.85 | 2,591,577 | +0.00(+0.00%) |
Apr 17, 2014 | 44.86 | 44.85 | 44.85 | 44.85 | 3,917,800 | -0.18(-0.39%) |
Apr 16, 2014 | 45.08 | 45.19 | 44.85 | 45.02 | 3,364,570 | +0.35(+0.77%) |
Apr 15, 2014 | 44.52 | 44.81 | 44.28 | 44.68 | 4,356,292 | +0.29(+0.65%) |
Apr 14, 2014 | 44.84 | 44.89 | 44.07 | 44.39 | 4,365,734 | -0.07(-0.16%) |
Apr 11, 2014 | 44.43 | 44.63 | 44.26 | 44.46 | 3,330,686 | -0.18(-0.40%) |
Apr 10, 2014 | 45.12 | 45.38 | 44.63 | 44.64 | 4,344,072 | -0.50(-1.10%) |
Apr 09, 2014 | 45.13 | 45.22 | 44.76 | 45.14 | 2,719,306 | +0.19(+0.43%) |
Apr 08, 2014 | 44.77 | 45.13 | 44.63 | 44.94 | 2,612,763 | +0.11(+0.25%) |
Apr 07, 2014 | 45.31 | 45.42 | 44.80 | 44.83 | 3,264,502 | -0.53(-1.17%) |
Apr 04, 2014 | 45.75 | 46.06 | 45.35 | 45.36 | 3,252,974 | -0.14(-0.32%) |
Apr 03, 2014 | 45.42 | 45.58 | 45.24 | 45.51 | 2,744,625 | +0.35(+0.78%) |
Apr 02, 2014 | 44.81 | 45.55 | 44.74 | 45.15 | 2,895,735 | -0.27(-0.60%) |
Apr 01, 2014 | 45.70 | 45.71 | 45.13 | 45.42 | 2,771,998 | -0.07(-0.16%) |
Mar 31, 2014 | 45.19 | 45.55 | 45.13 | 45.50 | 2,640,789 | +0.63(+1.40%) |
Mar 28, 2014 | 44.93 | 45.08 | 44.64 | 44.87 | 1,825,571 | +0.13(+0.29%) |
Mar 27, 2014 | 44.71 | 44.87 | 44.59 | 44.74 | 2,386,193 | -0.05(-0.11%) |
Mar 26, 2014 | 45.30 | 45.33 | 44.78 | 44.79 | 2,466,926 | -0.24(-0.54%) |
Mar 25, 2014 | 45.37 | 45.39 | 44.73 | 45.03 | 3,919,946 | -0.14(-0.32%) |
Mar 24, 2014 | 45.30 | 45.51 | 45.02 | 45.18 | 2,928,449 | +0.10(+0.21%) |
Mar 21, 2014 | 44.92 | 45.36 | 44.79 | 45.08 | 4,854,000 | +0.40(+0.90%) |
Mar 20, 2014 | 44.28 | 44.86 | 44.23 | 44.68 | 3,154,546 | +0.20(+0.45%) |
Mar 19, 2014 | 44.66 | 44.77 | 44.24 | 44.48 | 4,027,781 | -0.13(-0.29%) |
Mar 18, 2014 | 44.75 | 44.80 | 44.53 | 44.60 | 2,521,879 | -0.04(-0.09%) |
Mar 17, 2014 | 44.65 | 44.77 | 44.49 | 44.65 | 1,663,864 | +0.31(+0.71%) |
Mar 14, 2014 | 44.28 | 44.53 | 44.27 | 44.33 | 3,351,784 | +0.02(+0.04%) |
Mar 13, 2014 | 44.73 | 44.80 | 44.28 | 44.32 | 3,432,561 | -0.31(-0.68%) |
Mar 12, 2014 | 44.53 | 44.76 | 44.33 | 44.62 | 2,748,771 | -0.10(-0.22%) |
Mar 11, 2014 | 44.95 | 44.97 | 44.63 | 44.72 | 2,936,735 | -0.15(-0.34%) |
Mar 10, 2014 | 44.77 | 44.88 | 44.52 | 44.87 | 2,433,596 | +0.07(+0.16%) |
Mar 07, 2014 | 44.56 | 44.81 | 44.37 | 44.80 | 3,074,093 | +0.43(+0.98%) |
Mar 06, 2014 | 44.39 | 44.61 | 44.19 | 44.36 | 3,002,161 | +0.08(+0.18%) |
Mar 05, 2014 | 44.07 | 44.31 | 43.87 | 44.28 | 2,745,597 | +0.18(+0.40%) |
Mar 04, 2014 | 43.97 | 44.15 | 43.72 | 44.11 | 4,391,577 | +0.64(+1.48%) |
Mar 03, 2014 | 43.19 | 43.68 | 43.10 | 43.46 | 4,080,903 | -0.17(-0.39%) |
Feb 28, 2014 | 43.64 | 44.07 | 43.43 | 43.63 | 4,379,365 | +0.02(+0.06%) |
Feb 27, 2014 | 43.08 | 43.62 | 42.89 | 43.61 | 2,951,269 | +0.53(+1.23%) |
Feb 26, 2014 | 43.02 | 43.24 | 42.77 | 43.08 | 2,532,302 | +0.16(+0.37%) |
Feb 25, 2014 | 43.01 | 43.16 | 42.80 | 42.92 | 3,393,259 | -0.17(-0.39%) |
Feb 24, 2014 | 42.77 | 43.43 | 42.73 | 43.09 | 4,987,859 | +0.00(+0.00%) |
Feb 21, 2014 | 42.72 | 43.20 | 42.56 | 43.09 | 4,582,457 | +0.31(+0.73%) |
Feb 20, 2014 | 42.57 | 42.92 | 41.94 | 42.77 | 5,430,503 | +1.34(+3.24%) |
Feb 19, 2014 | 41.60 | 41.77 | 41.31 | 41.43 | 4,379,685 | -0.31(-0.75%) |
Feb 18, 2014 | 42.47 | 42.53 | 41.73 | 41.74 | 4,384,245 | -0.62(-1.47%) |
Feb 14, 2014 | 42.12 | 42.37 | 42.37 | 42.37 | 2,729,442 | +0.21(+0.49%) |
Feb 13, 2014 | 41.80 | 42.16 | 41.65 | 42.16 | 2,089,287 | +0.14(+0.32%) |
Feb 12, 2014 | 42.09 | 42.20 | 41.82 | 42.02 | 4,989,827 | -0.22(-0.53%) |
Feb 11, 2014 | 41.41 | 42.41 | 41.34 | 42.24 | 3,937,045 | +0.58(+1.38%) |
Feb 10, 2014 | 42.09 | 42.09 | 41.20 | 41.67 | 5,029,706 | -0.54(-1.27%) |
Feb 07, 2014 | 42.10 | 42.25 | 41.53 | 42.20 | 5,212,714 | +0.32(+0.76%) |
Feb 06, 2014 | 40.69 | 41.91 | 40.19 | 41.88 | 8,109,697 | +2.25(+5.67%) |
Feb 05, 2014 | 39.82 | 40.00 | 39.34 | 39.64 | 4,747,222 | -0.28(-0.70%) |
Feb 04, 2014 | 40.15 | 40.30 | 39.74 | 39.92 | 4,425,842 | -0.05(-0.12%) |