Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.70 | 47.95 | 47.40 | 47.80 | 4,109,854 | -0.14(-0.28%) |
Apr 29, 2014 | 47.95 | 48.28 | 47.88 | 47.94 | 2,171,502 | -0.19(-0.40%) |
Apr 28, 2014 | 47.87 | 48.28 | 47.77 | 48.13 | 2,437,783 | +0.41(+0.87%) |
Apr 25, 2014 | 47.42 | 47.75 | 47.30 | 47.72 | 1,721,764 | +0.13(+0.27%) |
Apr 24, 2014 | 47.48 | 47.62 | 47.12 | 47.59 | 1,675,438 | -0.01(-0.02%) |
Apr 23, 2014 | 47.36 | 47.67 | 47.36 | 47.60 | 2,820,494 | +0.19(+0.39%) |
Apr 22, 2014 | 47.20 | 47.48 | 46.98 | 47.41 | 3,350,071 | +0.21(+0.45%) |
Apr 21, 2014 | 47.21 | 47.37 | 46.87 | 47.20 | 2,280,849 | -0.26(-0.54%) |
Apr 17, 2014 | 47.14 | 47.45 | 47.45 | 47.45 | 2,599,463 | +0.26(+0.55%) |
Apr 16, 2014 | 46.85 | 47.22 | 46.82 | 47.20 | 4,487,085 | +0.55(+1.18%) |
Apr 15, 2014 | 46.95 | 47.04 | 46.44 | 46.64 | 2,662,032 | -0.24(-0.50%) |
Apr 14, 2014 | 47.22 | 47.22 | 46.67 | 46.88 | 3,029,140 | -0.10(-0.21%) |
Apr 11, 2014 | 46.80 | 47.27 | 46.63 | 46.98 | 2,905,490 | +0.05(+0.11%) |
Apr 10, 2014 | 47.21 | 47.58 | 46.72 | 46.93 | 3,991,059 | -0.35(-0.74%) |
Apr 09, 2014 | 46.63 | 47.30 | 46.56 | 47.28 | 5,633,796 | +1.24(+2.70%) |
Apr 08, 2014 | 46.74 | 46.82 | 45.76 | 46.04 | 3,749,102 | -0.50(-1.08%) |
Apr 07, 2014 | 45.63 | 47.08 | 45.55 | 46.54 | 5,189,354 | +0.92(+2.02%) |
Apr 04, 2014 | 47.16 | 47.71 | 45.49 | 45.61 | 9,472,707 | -1.87(-3.95%) |
Apr 03, 2014 | 44.96 | 47.76 | 44.86 | 47.49 | 10,879,757 | +2.68(+5.97%) |
Apr 02, 2014 | 44.70 | 44.93 | 44.66 | 44.81 | 1,734,546 | +0.02(+0.05%) |
Apr 01, 2014 | 44.68 | 44.89 | 44.57 | 44.79 | 2,174,632 | -0.06(-0.14%) |
Mar 31, 2014 | 44.61 | 44.89 | 44.48 | 44.86 | 1,926,112 | +0.41(+0.93%) |
Mar 28, 2014 | 44.35 | 44.53 | 44.24 | 44.44 | 1,293,138 | +0.26(+0.60%) |
Mar 27, 2014 | 44.28 | 44.37 | 44.11 | 44.18 | 1,238,037 | +0.05(+0.11%) |
Mar 26, 2014 | 44.41 | 44.41 | 44.06 | 44.13 | 1,190,850 | +0.04(+0.10%) |
Mar 25, 2014 | 44.14 | 44.34 | 43.70 | 44.08 | 1,486,623 | +0.16(+0.37%) |
Mar 24, 2014 | 44.12 | 44.30 | 43.91 | 43.92 | 1,551,141 | -0.13(-0.29%) |
Mar 21, 2014 | 44.58 | 44.66 | 44.03 | 44.05 | 2,442,455 | -0.21(-0.48%) |
Mar 20, 2014 | 44.09 | 44.35 | 44.01 | 44.26 | 1,773,751 | +0.11(+0.24%) |
Mar 19, 2014 | 44.24 | 44.58 | 44.05 | 44.16 | 4,223,192 | -0.09(-0.19%) |
Mar 18, 2014 | 43.68 | 44.35 | 43.56 | 44.24 | 3,753,503 | +0.72(+1.64%) |
Mar 17, 2014 | 43.82 | 43.98 | 43.50 | 43.53 | 2,515,132 | -0.04(-0.08%) |
Mar 14, 2014 | 44.06 | 44.19 | 43.53 | 43.56 | 3,294,431 | -0.77(-1.74%) |
Mar 13, 2014 | 44.48 | 44.53 | 44.16 | 44.33 | 2,185,429 | -0.06(-0.15%) |
Mar 12, 2014 | 43.99 | 44.43 | 43.90 | 44.40 | 1,909,368 | +0.26(+0.60%) |
Mar 11, 2014 | 44.10 | 44.31 | 44.01 | 44.13 | 2,009,298 | +0.01(+0.03%) |
Mar 10, 2014 | 44.06 | 44.19 | 43.85 | 44.12 | 1,860,928 | +0.06(+0.13%) |
Mar 07, 2014 | 43.97 | 44.06 | 43.78 | 44.06 | 2,277,995 | +0.12(+0.28%) |
Mar 06, 2014 | 43.84 | 43.98 | 43.68 | 43.94 | 2,988,208 | +0.11(+0.24%) |
Mar 05, 2014 | 43.83 | 43.96 | 43.58 | 43.83 | 2,972,201 | +0.01(+0.03%) |
Mar 04, 2014 | 43.30 | 43.87 | 43.28 | 43.82 | 3,506,301 | +0.75(+1.74%) |
Mar 03, 2014 | 42.83 | 43.13 | 42.66 | 43.07 | 2,830,380 | -0.01(-0.03%) |
Feb 28, 2014 | 42.78 | 43.29 | 42.71 | 43.08 | 2,637,968 | +0.38(+0.88%) |
Feb 27, 2014 | 42.69 | 42.88 | 42.44 | 42.71 | 3,032,416 | -0.12(-0.28%) |
Feb 26, 2014 | 43.21 | 43.38 | 42.81 | 42.83 | 2,977,788 | -0.35(-0.81%) |
Feb 25, 2014 | 43.14 | 43.49 | 43.06 | 43.17 | 3,859,730 | +0.08(+0.18%) |
Feb 24, 2014 | 42.88 | 43.25 | 42.69 | 43.10 | 2,853,473 | +0.54(+1.27%) |
Feb 21, 2014 | 42.69 | 42.90 | 42.54 | 42.56 | 1,822,189 | -0.21(-0.48%) |
Feb 20, 2014 | 42.32 | 42.83 | 42.20 | 42.76 | 2,517,532 | +0.36(+0.85%) |
Feb 19, 2014 | 42.71 | 42.78 | 42.34 | 42.40 | 3,403,040 | -0.28(-0.65%) |
Feb 18, 2014 | 42.73 | 42.79 | 42.39 | 42.68 | 1,915,689 | -0.05(-0.12%) |
Feb 14, 2014 | 42.39 | 42.73 | 42.73 | 42.73 | 2,294,901 | +0.50(+1.19%) |
Feb 13, 2014 | 42.05 | 42.24 | 41.95 | 42.22 | 3,742,778 | +0.05(+0.12%) |
Feb 12, 2014 | 42.43 | 42.67 | 42.02 | 42.17 | 3,934,756 | -0.33(-0.77%) |
Feb 11, 2014 | 41.78 | 42.54 | 41.78 | 42.50 | 4,913,405 | +0.38(+0.91%) |
Feb 10, 2014 | 41.43 | 42.13 | 41.41 | 42.12 | 4,658,050 | +0.69(+1.66%) |
Feb 07, 2014 | 41.17 | 41.58 | 41.00 | 41.43 | 4,469,304 | +0.44(+1.07%) |
Feb 06, 2014 | 40.46 | 41.05 | 39.53 | 40.99 | 8,850,465 | +0.26(+0.65%) |
Feb 05, 2014 | 40.60 | 41.00 | 40.46 | 40.73 | 4,419,050 | +0.08(+0.19%) |
Feb 04, 2014 | 40.54 | 40.77 | 40.38 | 40.65 | 3,477,973 | +0.26(+0.63%) |