Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.92 | 49.23 | 48.84 | 48.85 | 4,576,786 | -0.03(-0.05%) |
Apr 29, 2014 | 49.02 | 49.27 | 48.74 | 48.88 | 3,990,905 | -0.18(-0.36%) |
Apr 28, 2014 | 48.53 | 49.10 | 48.37 | 49.06 | 5,667,915 | +0.52(+1.08%) |
Apr 25, 2014 | 47.93 | 48.57 | 47.93 | 48.53 | 3,882,802 | +0.62(+1.29%) |
Apr 24, 2014 | 47.62 | 48.10 | 47.32 | 47.92 | 3,226,526 | +0.30(+0.62%) |
Apr 23, 2014 | 47.76 | 48.28 | 47.60 | 47.62 | 3,798,410 | -0.12(-0.25%) |
Apr 22, 2014 | 47.46 | 47.82 | 47.22 | 47.74 | 3,347,388 | +0.22(+0.46%) |
Apr 21, 2014 | 47.64 | 47.92 | 47.29 | 47.52 | 2,756,772 | -0.07(-0.15%) |
Apr 17, 2014 | 47.82 | 47.60 | 47.60 | 47.60 | 4,348,214 | -0.43(-0.90%) |
Apr 16, 2014 | 47.88 | 48.03 | 47.59 | 48.03 | 3,951,279 | +0.28(+0.58%) |
Apr 15, 2014 | 47.26 | 47.76 | 47.22 | 47.75 | 5,141,589 | +0.49(+1.03%) |
Apr 14, 2014 | 47.25 | 47.47 | 46.98 | 47.27 | 3,230,736 | +0.15(+0.32%) |
Apr 11, 2014 | 46.91 | 47.41 | 46.80 | 47.12 | 4,195,996 | +0.16(+0.35%) |
Apr 10, 2014 | 47.14 | 47.55 | 46.83 | 46.95 | 4,474,905 | -0.15(-0.32%) |
Apr 09, 2014 | 47.48 | 47.55 | 46.65 | 47.10 | 7,205,115 | -0.45(-0.95%) |
Apr 08, 2014 | 46.61 | 47.58 | 46.28 | 47.56 | 7,816,337 | +0.90(+1.93%) |
Apr 07, 2014 | 46.30 | 47.01 | 46.22 | 46.66 | 6,577,076 | +0.43(+0.92%) |
Apr 04, 2014 | 46.36 | 46.87 | 46.22 | 46.23 | 4,316,605 | +0.03(+0.06%) |
Apr 03, 2014 | 46.23 | 46.40 | 46.04 | 46.20 | 2,553,817 | +0.12(+0.27%) |
Apr 02, 2014 | 46.35 | 46.35 | 45.98 | 46.08 | 3,012,784 | -0.27(-0.58%) |
Apr 01, 2014 | 46.82 | 46.82 | 46.23 | 46.35 | 3,822,830 | -0.36(-0.77%) |
Mar 31, 2014 | 46.35 | 46.76 | 46.28 | 46.71 | 4,725,279 | +0.51(+1.11%) |
Mar 28, 2014 | 46.19 | 46.24 | 45.86 | 46.20 | 4,700,722 | +0.01(+0.03%) |
Mar 27, 2014 | 45.68 | 46.21 | 45.42 | 46.19 | 4,616,555 | +0.60(+1.32%) |
Mar 26, 2014 | 45.88 | 46.07 | 45.54 | 45.58 | 5,005,234 | -0.28(-0.60%) |
Mar 25, 2014 | 45.52 | 45.97 | 45.40 | 45.86 | 4,726,214 | +0.39(+0.87%) |
Mar 24, 2014 | 45.00 | 45.54 | 45.00 | 45.46 | 4,576,120 | +0.16(+0.35%) |
Mar 21, 2014 | 45.74 | 45.89 | 45.27 | 45.31 | 6,954,243 | -0.06(-0.13%) |
Mar 20, 2014 | 45.00 | 45.42 | 44.66 | 45.37 | 6,513,222 | +0.30(+0.67%) |
Mar 19, 2014 | 45.91 | 46.01 | 44.73 | 45.06 | 7,889,135 | -1.00(-2.18%) |
Mar 18, 2014 | 46.69 | 46.72 | 45.90 | 46.07 | 6,385,717 | -0.56(-1.21%) |
Mar 17, 2014 | 46.54 | 46.80 | 46.24 | 46.63 | 5,185,879 | +0.26(+0.57%) |
Mar 14, 2014 | 46.23 | 46.65 | 46.13 | 46.37 | 4,481,439 | +0.09(+0.18%) |
Mar 13, 2014 | 46.17 | 46.56 | 46.09 | 46.28 | 5,964,115 | +0.14(+0.30%) |
Mar 12, 2014 | 45.54 | 46.17 | 45.52 | 46.15 | 4,882,791 | +0.58(+1.28%) |
Mar 11, 2014 | 45.77 | 45.81 | 45.27 | 45.56 | 4,215,388 | -0.10(-0.22%) |
Mar 10, 2014 | 45.83 | 45.96 | 45.51 | 45.66 | 3,877,046 | -0.29(-0.63%) |
Mar 07, 2014 | 45.84 | 46.03 | 45.52 | 45.95 | 5,593,905 | +0.02(+0.04%) |
Mar 06, 2014 | 46.07 | 46.09 | 45.66 | 45.93 | 5,473,147 | -0.05(-0.11%) |
Mar 05, 2014 | 46.01 | 46.38 | 45.88 | 45.98 | 3,316,914 | -0.01(-0.01%) |
Mar 04, 2014 | 46.26 | 46.29 | 45.83 | 45.99 | 4,005,015 | +0.05(+0.10%) |
Mar 03, 2014 | 46.30 | 46.60 | 45.91 | 45.94 | 3,824,593 | -0.54(-1.17%) |
Feb 28, 2014 | 46.17 | 46.68 | 46.14 | 46.49 | 4,469,198 | +0.30(+0.64%) |
Feb 27, 2014 | 46.41 | 46.61 | 46.07 | 46.19 | 3,782,660 | -0.30(-0.63%) |
Feb 26, 2014 | 46.64 | 46.78 | 46.38 | 46.49 | 5,231,680 | -0.10(-0.21%) |
Feb 25, 2014 | 46.62 | 47.10 | 46.53 | 46.59 | 3,987,346 | -0.05(-0.11%) |
Feb 24, 2014 | 46.92 | 47.29 | 46.62 | 46.64 | 3,846,126 | -0.25(-0.53%) |
Feb 21, 2014 | 46.97 | 47.37 | 46.86 | 46.89 | 4,464,112 | -0.16(-0.35%) |
Feb 20, 2014 | 47.06 | 47.30 | 46.85 | 47.05 | 5,304,637 | +0.01(+0.03%) |
Feb 19, 2014 | 46.83 | 47.48 | 46.38 | 47.04 | 4,992,499 | +0.14(+0.31%) |
Feb 18, 2014 | 47.06 | 47.66 | 46.76 | 46.89 | 7,313,328 | +0.03(+0.07%) |
Feb 14, 2014 | 46.68 | 46.86 | 46.86 | 46.86 | 4,246,210 | +0.01(+0.03%) |
Feb 13, 2014 | 46.40 | 46.92 | 46.32 | 46.85 | 3,460,982 | +0.37(+0.79%) |
Feb 12, 2014 | 46.20 | 46.50 | 46.07 | 46.48 | 3,826,604 | +0.23(+0.50%) |
Feb 11, 2014 | 45.84 | 46.37 | 45.73 | 46.25 | 4,056,650 | +0.36(+0.79%) |
Feb 10, 2014 | 45.32 | 45.95 | 45.10 | 45.89 | 4,735,035 | +0.49(+1.07%) |
Feb 07, 2014 | 45.20 | 45.48 | 44.99 | 45.40 | 5,889,001 | -0.01(-0.03%) |
Feb 06, 2014 | 45.21 | 45.48 | 44.88 | 45.41 | 4,263,120 | +0.25(+0.56%) |
Feb 05, 2014 | 45.33 | 45.33 | 44.94 | 45.16 | 4,391,731 | -0.21(-0.46%) |
Feb 04, 2014 | 45.86 | 45.86 | 45.06 | 45.37 | 5,589,156 | -0.34(-0.74%) |