Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.41 | 42.86 | 42.12 | 42.86 | 1,607,533 | +0.24(+0.56%) |
Apr 29, 2014 | 42.43 | 42.83 | 42.04 | 42.62 | 806,467 | +0.35(+0.83%) |
Apr 28, 2014 | 42.41 | 42.42 | 41.29 | 42.27 | 1,820,199 | -0.03(-0.07%) |
Apr 25, 2014 | 42.79 | 42.95 | 41.93 | 42.29 | 1,128,605 | -0.60(-1.40%) |
Apr 24, 2014 | 43.73 | 43.73 | 42.50 | 42.89 | 1,837,225 | -0.53(-1.23%) |
Apr 23, 2014 | 44.00 | 44.40 | 42.90 | 43.43 | 1,814,564 | -1.20(-2.69%) |
Apr 22, 2014 | 43.58 | 44.95 | 43.35 | 44.63 | 1,346,087 | +1.11(+2.56%) |
Apr 21, 2014 | 42.86 | 43.80 | 42.86 | 43.51 | 932,676 | +0.72(+1.69%) |
Apr 17, 2014 | 43.08 | 42.79 | 42.79 | 42.79 | 1,029,848 | -0.29(-0.66%) |
Apr 16, 2014 | 42.69 | 43.26 | 42.60 | 43.08 | 747,111 | +0.65(+1.53%) |
Apr 15, 2014 | 42.14 | 42.77 | 41.41 | 42.43 | 1,676,983 | +0.60(+1.43%) |
Apr 14, 2014 | 42.44 | 43.02 | 41.43 | 41.83 | 1,522,420 | -0.32(-0.77%) |
Apr 11, 2014 | 41.95 | 42.39 | 41.69 | 42.15 | 1,273,824 | -0.24(-0.56%) |
Apr 10, 2014 | 43.73 | 44.05 | 42.12 | 42.39 | 1,458,282 | -1.31(-3.01%) |
Apr 09, 2014 | 43.01 | 43.76 | 42.86 | 43.70 | 1,101,180 | +0.76(+1.77%) |
Apr 08, 2014 | 43.10 | 43.30 | 42.61 | 42.94 | 1,948,062 | +0.09(+0.20%) |
Apr 07, 2014 | 43.57 | 43.57 | 42.43 | 42.86 | 1,923,421 | -0.94(-2.15%) |
Apr 04, 2014 | 44.64 | 44.92 | 43.76 | 43.80 | 1,520,133 | -0.62(-1.39%) |
Apr 03, 2014 | 44.08 | 45.09 | 43.87 | 44.42 | 3,139,327 | +0.36(+0.82%) |
Apr 02, 2014 | 43.46 | 44.11 | 43.17 | 44.06 | 1,488,786 | +0.55(+1.27%) |
Apr 01, 2014 | 42.38 | 43.58 | 42.29 | 43.50 | 2,086,384 | +1.58(+3.77%) |
Mar 31, 2014 | 42.28 | 42.28 | 41.84 | 41.92 | 926,402 | -0.10(-0.25%) |
Mar 28, 2014 | 41.17 | 42.06 | 41.16 | 42.03 | 1,062,101 | +0.86(+2.08%) |
Mar 27, 2014 | 41.04 | 41.24 | 40.51 | 41.17 | 1,291,910 | +0.03(+0.07%) |
Mar 26, 2014 | 41.68 | 41.75 | 41.02 | 41.14 | 1,327,936 | -0.30(-0.74%) |
Mar 25, 2014 | 41.71 | 42.30 | 41.29 | 41.45 | 2,483,747 | +0.09(+0.21%) |
Mar 24, 2014 | 42.11 | 42.12 | 41.17 | 41.36 | 1,743,113 | -0.76(-1.81%) |
Mar 21, 2014 | 42.57 | 42.93 | 41.67 | 42.12 | 1,813,239 | -0.02(-0.05%) |
Mar 20, 2014 | 42.38 | 42.52 | 41.25 | 42.14 | 2,638,464 | -0.24(-0.56%) |
Mar 19, 2014 | 42.49 | 42.86 | 42.08 | 42.38 | 1,466,503 | -0.09(-0.20%) |
Mar 18, 2014 | 43.09 | 43.52 | 41.94 | 42.47 | 3,271,424 | -0.62(-1.44%) |
Mar 17, 2014 | 43.51 | 43.80 | 42.86 | 43.09 | 2,701,062 | -1.25(-2.81%) |
Mar 14, 2014 | 44.69 | 45.14 | 44.31 | 44.33 | 1,253,942 | -0.18(-0.41%) |
Mar 13, 2014 | 45.51 | 45.69 | 44.48 | 44.51 | 1,270,310 | -0.84(-1.85%) |
Mar 12, 2014 | 45.14 | 45.59 | 44.66 | 45.35 | 1,054,409 | -0.40(-0.87%) |
Mar 11, 2014 | 46.04 | 46.13 | 45.44 | 45.75 | 1,288,423 | -0.34(-0.74%) |
Mar 10, 2014 | 45.77 | 46.14 | 45.58 | 46.09 | 1,187,961 | +0.17(+0.37%) |
Mar 07, 2014 | 45.64 | 46.08 | 45.50 | 45.92 | 1,510,803 | +0.53(+1.18%) |
Mar 06, 2014 | 46.08 | 46.08 | 45.31 | 45.39 | 1,563,766 | -0.70(-1.53%) |
Mar 05, 2014 | 45.97 | 46.16 | 45.73 | 46.09 | 1,084,467 | +0.16(+0.35%) |
Mar 04, 2014 | 46.07 | 46.32 | 45.71 | 45.93 | 1,427,656 | +0.59(+1.30%) |
Mar 03, 2014 | 43.77 | 45.39 | 43.53 | 45.34 | 1,703,227 | +1.04(+2.34%) |
Feb 28, 2014 | 45.26 | 45.60 | 44.20 | 44.30 | 1,779,854 | -0.97(-2.15%) |
Feb 27, 2014 | 46.18 | 46.51 | 45.21 | 45.28 | 1,437,451 | -0.71(-1.55%) |
Feb 26, 2014 | 46.07 | 46.85 | 45.68 | 45.99 | 3,041,717 | -0.08(-0.17%) |
Feb 25, 2014 | 44.72 | 46.27 | 44.64 | 46.07 | 2,876,096 | +1.69(+3.80%) |
Feb 24, 2014 | 44.68 | 45.27 | 44.29 | 44.38 | 2,555,395 | -0.30(-0.66%) |
Feb 21, 2014 | 43.73 | 45.45 | 43.72 | 44.68 | 3,828,911 | +1.28(+2.94%) |
Feb 20, 2014 | 42.65 | 43.53 | 42.49 | 43.40 | 2,425,470 | +0.77(+1.81%) |
Feb 19, 2014 | 42.24 | 42.93 | 42.23 | 42.63 | 2,427,653 | +0.30(+0.70%) |
Feb 18, 2014 | 42.95 | 42.95 | 41.85 | 42.33 | 4,868,602 | -0.26(-0.60%) |
Feb 14, 2014 | 42.87 | 42.59 | 42.59 | 42.59 | 17,677,832 | -7.30(-14.64%) |
Feb 13, 2014 | 49.46 | 50.12 | 48.87 | 49.89 | 3,263,840 | +0.21(+0.42%) |
Feb 12, 2014 | 49.33 | 49.90 | 49.21 | 49.69 | 1,907,753 | +0.27(+0.54%) |
Feb 11, 2014 | 48.93 | 49.58 | 48.57 | 49.42 | 2,279,943 | +0.81(+1.67%) |
Feb 10, 2014 | 48.71 | 48.81 | 48.42 | 48.61 | 934,789 | -0.11(-0.23%) |
Feb 07, 2014 | 48.90 | 48.93 | 48.27 | 48.72 | 994,091 | +0.45(+0.93%) |
Feb 06, 2014 | 47.32 | 48.41 | 47.20 | 48.28 | 1,411,330 | +1.28(+2.72%) |
Feb 05, 2014 | 47.75 | 47.75 | 46.67 | 47.00 | 1,542,886 | -1.21(-2.51%) |
Feb 04, 2014 | 46.87 | 48.33 | 46.76 | 48.21 | 2,212,675 | +1.52(+3.26%) |