Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.55 | 45.65 | 44.69 | 45.08 | 1,557,970 | -0.63(-1.38%) |
Apr 29, 2014 | 46.15 | 46.32 | 45.02 | 45.71 | 1,640,556 | -0.55(-1.19%) |
Apr 28, 2014 | 46.23 | 46.53 | 45.41 | 46.26 | 2,086,395 | +0.14(+0.30%) |
Apr 25, 2014 | 43.88 | 46.49 | 43.68 | 46.12 | 5,474,945 | +3.86(+9.13%) |
Apr 24, 2014 | 42.23 | 43.01 | 42.10 | 42.26 | 2,061,504 | +0.23(+0.55%) |
Apr 23, 2014 | 40.49 | 42.12 | 40.49 | 42.03 | 2,126,837 | +1.69(+4.19%) |
Apr 22, 2014 | 39.65 | 40.82 | 39.65 | 40.34 | 948,298 | +0.44(+1.10%) |
Apr 21, 2014 | 39.64 | 40.50 | 39.53 | 39.90 | 1,411,918 | +0.18(+0.45%) |
Apr 17, 2014 | 38.63 | 39.72 | 39.72 | 39.72 | 2,245,900 | +0.97(+2.50%) |
Apr 16, 2014 | 39.68 | 39.68 | 38.46 | 38.75 | 1,230,637 | -0.69(-1.75%) |
Apr 15, 2014 | 39.48 | 40.08 | 38.70 | 39.44 | 1,661,681 | -0.01(-0.03%) |
Apr 14, 2014 | 39.67 | 39.86 | 39.10 | 39.45 | 1,090,931 | +0.11(+0.28%) |
Apr 11, 2014 | 40.00 | 40.34 | 39.20 | 39.34 | 1,733,708 | -0.73(-1.82%) |
Apr 10, 2014 | 40.60 | 40.90 | 39.98 | 40.07 | 2,083,681 | -0.54(-1.33%) |
Apr 09, 2014 | 40.64 | 40.98 | 40.00 | 40.61 | 1,502,381 | +0.03(+0.07%) |
Apr 08, 2014 | 40.05 | 40.98 | 39.66 | 40.58 | 1,368,884 | +0.43(+1.07%) |
Apr 07, 2014 | 41.74 | 41.82 | 39.73 | 40.15 | 1,888,615 | -1.73(-4.13%) |
Apr 04, 2014 | 42.72 | 43.92 | 41.70 | 41.88 | 1,797,658 | -0.55(-1.30%) |
Apr 03, 2014 | 42.60 | 42.91 | 42.02 | 42.43 | 1,539,182 | -0.17(-0.40%) |
Apr 02, 2014 | 42.59 | 43.29 | 42.51 | 42.60 | 1,815,686 | +0.04(+0.09%) |
Apr 01, 2014 | 42.85 | 43.28 | 42.25 | 42.56 | 1,666,562 | -0.25(-0.58%) |
Mar 31, 2014 | 42.02 | 42.81 | 41.96 | 42.81 | 1,285,908 | +0.95(+2.27%) |
Mar 28, 2014 | 41.62 | 43.10 | 41.56 | 41.86 | 1,616,009 | +0.56(+1.36%) |
Mar 27, 2014 | 40.93 | 41.55 | 40.09 | 41.30 | 2,305,013 | +0.37(+0.90%) |
Mar 26, 2014 | 39.27 | 41.64 | 39.14 | 40.93 | 3,650,943 | +2.03(+5.22%) |
Mar 25, 2014 | 39.49 | 39.89 | 38.40 | 38.90 | 2,819,638 | -0.36(-0.92%) |
Mar 24, 2014 | 40.20 | 40.46 | 39.19 | 39.26 | 2,083,400 | -0.93(-2.31%) |
Mar 21, 2014 | 40.76 | 41.00 | 40.05 | 40.19 | 2,170,455 | -0.36(-0.89%) |
Mar 20, 2014 | 41.10 | 41.36 | 40.48 | 40.55 | 1,075,293 | -0.53(-1.29%) |
Mar 19, 2014 | 40.70 | 41.41 | 40.61 | 41.08 | 1,098,216 | +0.38(+0.93%) |
Mar 18, 2014 | 40.28 | 41.79 | 40.28 | 40.70 | 2,263,393 | +0.67(+1.67%) |
Mar 17, 2014 | 39.79 | 40.30 | 39.56 | 40.03 | 1,325,596 | +0.23(+0.58%) |
Mar 14, 2014 | 40.14 | 40.76 | 39.10 | 39.80 | 2,378,601 | -0.44(-1.09%) |
Mar 13, 2014 | 41.38 | 41.46 | 39.87 | 40.24 | 2,562,928 | -1.07(-2.59%) |
Mar 12, 2014 | 41.79 | 41.95 | 41.04 | 41.31 | 1,363,748 | -0.80(-1.90%) |
Mar 11, 2014 | 42.06 | 43.12 | 41.90 | 42.11 | 1,481,843 | +0.10(+0.24%) |
Mar 10, 2014 | 42.30 | 42.58 | 41.65 | 42.01 | 1,411,442 | -0.30(-0.71%) |
Mar 07, 2014 | 42.78 | 43.17 | 42.13 | 42.31 | 1,464,057 | -0.51(-1.19%) |
Mar 06, 2014 | 43.52 | 43.66 | 42.70 | 42.82 | 1,528,398 | -0.57(-1.31%) |
Mar 05, 2014 | 43.71 | 44.11 | 43.21 | 43.39 | 1,226,040 | -0.56(-1.27%) |
Mar 04, 2014 | 44.08 | 44.47 | 43.69 | 43.95 | 1,868,505 | +0.30(+0.69%) |
Mar 03, 2014 | 43.49 | 44.09 | 42.97 | 43.65 | 1,658,745 | -0.47(-1.07%) |
Feb 28, 2014 | 43.92 | 44.72 | 43.80 | 44.12 | 2,063,445 | +0.05(+0.11%) |
Feb 27, 2014 | 44.26 | 44.95 | 43.75 | 44.07 | 2,169,270 | -0.27(-0.61%) |
Feb 26, 2014 | 43.69 | 44.99 | 43.30 | 44.34 | 2,842,442 | +0.41(+0.93%) |
Feb 25, 2014 | 46.26 | 46.84 | 42.85 | 43.93 | 10,093,367 | -4.40(-9.10%) |
Feb 24, 2014 | 46.77 | 48.65 | 46.77 | 48.33 | 2,422,525 | +1.46(+3.11%) |
Feb 21, 2014 | 46.30 | 47.60 | 45.85 | 46.87 | 1,802,633 | +0.75(+1.63%) |
Feb 20, 2014 | 45.57 | 46.52 | 45.14 | 46.12 | 2,198,963 | +0.03(+0.07%) |
Feb 19, 2014 | 46.30 | 47.11 | 46.08 | 46.09 | 1,596,256 | -0.47(-1.01%) |
Feb 18, 2014 | 46.60 | 47.15 | 46.36 | 46.56 | 1,204,224 | +0.00(+0.00%) |
Feb 14, 2014 | 46.92 | 46.56 | 46.56 | 46.56 | 1,650,100 | -0.44(-0.94%) |
Feb 13, 2014 | 45.37 | 47.20 | 44.94 | 47.00 | 1,900,429 | +1.32(+2.89%) |
Feb 12, 2014 | 45.82 | 46.96 | 45.52 | 45.68 | 1,212,386 | -0.11(-0.24%) |
Feb 11, 2014 | 45.05 | 45.95 | 44.31 | 45.79 | 1,267,274 | +0.40(+0.88%) |
Feb 10, 2014 | 44.79 | 45.62 | 44.17 | 45.39 | 1,805,701 | +0.60(+1.34%) |
Feb 07, 2014 | 44.83 | 45.09 | 44.04 | 44.79 | 1,225,639 | +0.10(+0.22%) |
Feb 06, 2014 | 44.16 | 44.94 | 44.02 | 44.69 | 1,036,211 | +0.62(+1.41%) |
Feb 05, 2014 | 44.38 | 44.71 | 43.40 | 44.07 | 1,102,124 | -0.42(-0.94%) |
Feb 04, 2014 | 45.06 | 45.50 | 44.22 | 44.49 | 1,387,485 | -0.48(-1.07%) |