Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.03 | 43.33 | 42.13 | 42.98 | 225,476 | -0.03(-0.07%) |
Apr 29, 2014 | 42.10 | 43.34 | 42.10 | 43.01 | 307,898 | +1.10(+2.62%) |
Apr 28, 2014 | 43.42 | 43.94 | 41.63 | 41.91 | 434,634 | -1.48(-3.41%) |
Apr 25, 2014 | 44.29 | 44.85 | 42.97 | 43.39 | 311,254 | -1.30(-2.91%) |
Apr 24, 2014 | 45.94 | 46.00 | 44.27 | 44.69 | 278,626 | -1.08(-2.36%) |
Apr 23, 2014 | 46.12 | 46.56 | 45.69 | 45.77 | 283,122 | -0.36(-0.78%) |
Apr 22, 2014 | 45.72 | 46.45 | 45.59 | 46.13 | 412,950 | +0.41(+0.90%) |
Apr 21, 2014 | 45.68 | 45.91 | 45.43 | 45.72 | 137,736 | +0.10(+0.22%) |
Apr 17, 2014 | 45.35 | 45.62 | 45.62 | 45.62 | 237,600 | -0.08(-0.18%) |
Apr 16, 2014 | 45.30 | 45.85 | 44.75 | 45.70 | 265,260 | +0.81(+1.80%) |
Apr 15, 2014 | 44.79 | 45.39 | 43.89 | 44.89 | 416,339 | +0.14(+0.31%) |
Apr 14, 2014 | 44.04 | 45.01 | 43.40 | 44.75 | 268,029 | +1.17(+2.68%) |
Apr 11, 2014 | 46.81 | 46.81 | 42.56 | 43.58 | 224,523 | +0.23(+0.53%) |
Apr 10, 2014 | 45.12 | 45.12 | 43.30 | 43.35 | 283,318 | -1.88(-4.16%) |
Apr 09, 2014 | 45.20 | 45.56 | 44.45 | 45.23 | 201,966 | +0.30(+0.67%) |
Apr 08, 2014 | 44.58 | 45.20 | 44.00 | 44.93 | 210,978 | +0.48(+1.08%) |
Apr 07, 2014 | 46.64 | 46.89 | 44.24 | 44.45 | 484,005 | -2.48(-5.28%) |
Apr 04, 2014 | 47.39 | 47.51 | 45.69 | 46.93 | 345,688 | -0.04(-0.09%) |
Apr 03, 2014 | 47.71 | 47.89 | 46.92 | 46.97 | 244,442 | -0.78(-1.63%) |
Apr 02, 2014 | 47.42 | 47.77 | 46.34 | 47.75 | 234,168 | +0.25(+0.53%) |
Apr 01, 2014 | 46.89 | 47.70 | 46.51 | 47.50 | 411,742 | +0.80(+1.71%) |
Mar 31, 2014 | 46.47 | 47.31 | 46.27 | 46.70 | 339,386 | +0.55(+1.19%) |
Mar 28, 2014 | 46.04 | 47.84 | 45.70 | 46.15 | 243,513 | +0.28(+0.61%) |
Mar 27, 2014 | 46.48 | 46.83 | 45.54 | 45.87 | 484,580 | -0.67(-1.44%) |
Mar 26, 2014 | 46.94 | 47.47 | 46.37 | 46.54 | 310,526 | +0.03(+0.06%) |
Mar 25, 2014 | 47.58 | 48.08 | 46.01 | 46.51 | 266,758 | -0.86(-1.82%) |
Mar 24, 2014 | 47.93 | 48.00 | 46.44 | 47.37 | 219,383 | -0.55(-1.15%) |
Mar 21, 2014 | 48.74 | 48.79 | 47.85 | 47.92 | 342,497 | -0.51(-1.05%) |
Mar 20, 2014 | 48.35 | 48.99 | 48.07 | 48.43 | 148,460 | +0.01(+0.02%) |
Mar 19, 2014 | 48.40 | 48.82 | 48.03 | 48.42 | 301,153 | +0.02(+0.04%) |
Mar 18, 2014 | 47.48 | 48.78 | 47.44 | 48.40 | 191,852 | +1.13(+2.39%) |
Mar 17, 2014 | 46.25 | 47.32 | 46.21 | 47.27 | 215,510 | +1.11(+2.40%) |
Mar 14, 2014 | 45.88 | 46.22 | 45.46 | 46.16 | 371,034 | +0.16(+0.35%) |
Mar 13, 2014 | 47.00 | 47.00 | 45.41 | 46.00 | 218,416 | -0.82(-1.75%) |
Mar 12, 2014 | 46.60 | 47.58 | 46.04 | 46.82 | 264,797 | -0.05(-0.11%) |
Mar 11, 2014 | 46.71 | 47.84 | 46.71 | 46.87 | 396,663 | -0.84(-1.76%) |
Mar 10, 2014 | 47.35 | 47.97 | 46.60 | 47.71 | 316,106 | +0.10(+0.21%) |
Mar 07, 2014 | 47.54 | 47.86 | 47.31 | 47.61 | 205,277 | +0.17(+0.36%) |
Mar 06, 2014 | 47.50 | 47.82 | 47.11 | 47.44 | 272,575 | +0.06(+0.13%) |
Mar 05, 2014 | 47.57 | 47.88 | 46.83 | 47.38 | 346,132 | -0.16(-0.34%) |
Mar 04, 2014 | 48.07 | 49.00 | 47.18 | 47.54 | 388,794 | +0.21(+0.44%) |
Mar 03, 2014 | 46.93 | 47.76 | 46.69 | 47.33 | 228,403 | -0.07(-0.15%) |
Feb 28, 2014 | 48.00 | 48.00 | 47.00 | 47.40 | 339,711 | -0.59(-1.23%) |
Feb 27, 2014 | 47.17 | 48.00 | 47.16 | 47.99 | 226,139 | +0.51(+1.07%) |
Feb 26, 2014 | 47.56 | 47.96 | 47.14 | 47.48 | 240,025 | +0.11(+0.23%) |
Feb 25, 2014 | 46.36 | 47.62 | 46.01 | 47.37 | 236,346 | +0.87(+1.87%) |
Feb 24, 2014 | 46.58 | 46.68 | 46.02 | 46.50 | 421,393 | +0.31(+0.67%) |
Feb 21, 2014 | 47.80 | 47.98 | 45.52 | 46.19 | 634,048 | +0.45(+0.98%) |
Feb 20, 2014 | 45.28 | 46.01 | 44.71 | 45.74 | 454,758 | +0.67(+1.49%) |
Feb 19, 2014 | 46.55 | 47.11 | 45.04 | 45.07 | 217,510 | -1.78(-3.80%) |
Feb 18, 2014 | 45.74 | 47.03 | 45.74 | 46.85 | 283,439 | +1.33(+2.92%) |
Feb 14, 2014 | 46.29 | 45.52 | 45.52 | 45.52 | 191,300 | -0.74(-1.60%) |
Feb 13, 2014 | 45.22 | 46.82 | 45.00 | 46.26 | 276,164 | +0.57(+1.25%) |
Feb 12, 2014 | 44.43 | 45.71 | 44.33 | 45.69 | 254,918 | +1.24(+2.79%) |
Feb 11, 2014 | 43.60 | 44.68 | 43.08 | 44.45 | 146,915 | +0.90(+2.07%) |
Feb 10, 2014 | 43.69 | 43.88 | 43.12 | 43.55 | 237,801 | -0.34(-0.77%) |
Feb 07, 2014 | 43.13 | 44.00 | 42.54 | 43.89 | 243,132 | +0.86(+2.00%) |
Feb 06, 2014 | 42.68 | 43.39 | 42.35 | 43.03 | 266,921 | +0.53(+1.25%) |
Feb 05, 2014 | 42.57 | 42.87 | 41.71 | 42.50 | 292,088 | -0.26(-0.61%) |
Feb 04, 2014 | 43.03 | 43.71 | 42.31 | 42.76 | 332,954 | -0.10(-0.23%) |