Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.86 | 46.86 | 46.71 | 46.71 | 1,292 | -0.08(-0.17%) |
Apr 29, 2014 | 46.66 | 47.04 | 46.66 | 46.79 | 2,070 | +0.01(+0.03%) |
Apr 28, 2014 | 46.80 | 46.81 | 46.42 | 46.77 | 8,583 | +0.33(+0.71%) |
Apr 25, 2014 | 46.80 | 46.80 | 46.29 | 46.44 | 1,945 | -0.69(-1.47%) |
Apr 24, 2014 | 47.15 | 47.15 | 47.14 | 47.14 | 3,219 | +0.04(+0.09%) |
Apr 23, 2014 | 47.34 | 47.34 | 46.65 | 47.10 | 1,215 | -0.25(-0.52%) |
Apr 22, 2014 | 47.55 | 47.55 | 47.34 | 47.34 | 1,885 | -0.12(-0.26%) |
Apr 21, 2014 | 47.46 | 47.47 | 47.46 | 47.47 | 1,711 | -0.21(-0.43%) |
Apr 17, 2014 | 47.34 | 47.67 | 47.67 | 47.67 | 7,013 | +0.41(+0.87%) |
Apr 16, 2014 | 46.93 | 47.32 | 46.93 | 47.26 | 9,458 | +0.26(+0.56%) |
Apr 15, 2014 | 47.30 | 47.30 | 46.57 | 47.00 | 3,678 | -0.32(-0.68%) |
Apr 14, 2014 | 47.48 | 47.55 | 47.32 | 47.32 | 1,295 | +0.21(+0.46%) |
Apr 11, 2014 | 46.83 | 47.10 | 46.83 | 47.10 | 4,707 | -0.24(-0.50%) |
Apr 10, 2014 | 47.89 | 47.89 | 47.25 | 47.34 | 11,981 | -0.42(-0.88%) |
Apr 09, 2014 | 47.96 | 47.96 | 47.51 | 47.76 | 5,186 | +0.58(+1.23%) |
Apr 08, 2014 | 47.00 | 47.69 | 47.00 | 47.18 | 4,690 | +0.55(+1.19%) |
Apr 07, 2014 | 46.76 | 46.98 | 46.62 | 46.62 | 6,344 | -0.04(-0.09%) |
Apr 04, 2014 | 46.84 | 46.84 | 46.67 | 46.67 | 1,218 | -0.05(-0.11%) |
Apr 03, 2014 | 46.71 | 46.71 | 46.70 | 46.71 | 506 | -0.41(-0.87%) |
Apr 02, 2014 | 47.13 | 47.16 | 46.93 | 47.12 | 5,231 | +0.10(+0.22%) |
Apr 01, 2014 | 46.69 | 47.02 | 46.69 | 47.02 | 1,897 | +0.76(+1.64%) |
Mar 31, 2014 | 46.62 | 46.74 | 46.26 | 46.26 | 46,343 | -0.12(-0.27%) |
Mar 28, 2014 | 46.09 | 46.60 | 46.09 | 46.38 | 848 | +0.49(+1.06%) |
Mar 27, 2014 | 45.92 | 45.92 | 45.65 | 45.90 | 1,856 | +0.41(+0.91%) |
Mar 26, 2014 | 45.80 | 45.86 | 45.48 | 45.48 | 1,038 | +0.21(+0.47%) |
Mar 25, 2014 | 45.44 | 45.45 | 44.99 | 45.27 | 1,732 | +0.37(+0.82%) |
Mar 24, 2014 | 45.17 | 45.17 | 44.83 | 44.90 | 1,582 | +0.45(+1.00%) |
Mar 21, 2014 | 44.49 | 45.22 | 44.46 | 44.46 | 3,811 | +0.18(+0.41%) |
Mar 20, 2014 | 44.24 | 44.28 | 43.84 | 44.28 | 7,874 | -0.09(-0.20%) |
Mar 19, 2014 | 45.15 | 45.15 | 44.31 | 44.37 | 2,320 | -0.84(-1.87%) |
Mar 18, 2014 | 44.80 | 45.45 | 44.80 | 45.21 | 5,771 | +0.01(+0.03%) |
Mar 17, 2014 | 44.72 | 45.20 | 44.72 | 45.20 | 7,407 | +0.43(+0.97%) |
Mar 14, 2014 | 45.04 | 45.04 | 44.66 | 44.76 | 2,205 | -0.15(-0.33%) |
Mar 13, 2014 | 44.98 | 44.98 | 44.91 | 44.91 | 4,289 | -0.01(-0.03%) |
Mar 12, 2014 | 44.60 | 45.11 | 44.60 | 44.93 | 2,501 | -0.69(-1.52%) |
Mar 11, 2014 | 45.76 | 45.76 | 45.44 | 45.62 | 4,833 | +0.14(+0.30%) |
Mar 10, 2014 | 45.44 | 45.53 | 45.44 | 45.48 | 3,683 | -0.68(-1.47%) |
Mar 06, 2014 | 46.34 | 46.16 | 46.16 | 46.16 | 443 | +0.79(+1.75%) |
Mar 05, 2014 | 45.37 | 45.37 | 45.37 | 45.37 | 313 | +0.07(+0.15%) |
Mar 03, 2014 | 45.35 | 45.30 | 45.30 | 45.30 | 94 | -0.42(-0.92%) |
Feb 28, 2014 | 45.72 | 45.72 | 45.72 | 45.72 | 688 | -0.08(-0.18%) |
Feb 27, 2014 | 45.77 | 45.95 | 45.77 | 45.81 | 4,650 | +0.74(+1.63%) |
Feb 26, 2014 | 45.04 | 45.29 | 45.03 | 45.07 | 1,436 | +0.24(+0.53%) |
Feb 25, 2014 | 45.12 | 45.17 | 44.81 | 44.83 | 6,503 | -0.50(-1.11%) |
Feb 24, 2014 | 45.33 | 45.33 | 45.33 | 45.33 | 293 | +0.00(+0.00%) |
Feb 21, 2014 | 45.39 | 45.39 | 45.16 | 45.33 | 2,239 | +0.41(+0.92%) |
Feb 20, 2014 | 44.80 | 45.01 | 44.80 | 44.92 | 5,072 | +0.01(+0.03%) |
Feb 19, 2014 | 44.91 | 44.91 | 44.91 | 44.91 | 529 | -0.06(-0.14%) |
Feb 18, 2014 | 45.28 | 45.28 | 44.93 | 44.97 | 7,569 | -0.27(-0.59%) |
Feb 14, 2014 | 45.37 | 45.24 | 45.24 | 45.24 | 9,915 | +0.65(+1.45%) |
Feb 13, 2014 | 44.56 | 44.85 | 44.56 | 44.59 | 2,812 | -0.25(-0.55%) |
Feb 12, 2014 | 45.21 | 45.21 | 44.64 | 44.84 | 6,556 | +0.12(+0.26%) |
Feb 11, 2014 | 44.54 | 44.72 | 44.33 | 44.72 | 1,643 | +1.20(+2.75%) |
Feb 10, 2014 | 43.58 | 43.66 | 43.52 | 43.52 | 2,229 | -0.69(-1.57%) |
Feb 07, 2014 | 43.78 | 44.23 | 43.78 | 44.22 | 1,555 | +0.51(+1.16%) |
Feb 06, 2014 | 43.56 | 43.96 | 43.56 | 43.71 | 8,042 | +0.37(+0.85%) |
Feb 05, 2014 | 42.92 | 43.34 | 42.88 | 43.34 | 7,776 | +0.04(+0.10%) |
Feb 04, 2014 | 42.86 | 43.46 | 42.86 | 43.30 | 3,736 | +0.55(+1.30%) |