Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.11 | 48.18 | 47.43 | 47.79 | 6,419,718 | -0.42(-0.87%) |
Apr 29, 2014 | 47.87 | 48.25 | 47.81 | 48.21 | 6,320,593 | +0.53(+1.10%) |
Apr 28, 2014 | 48.25 | 48.25 | 47.03 | 47.68 | 6,064,517 | +0.38(+0.80%) |
Apr 25, 2014 | 47.47 | 47.81 | 47.13 | 47.30 | 5,268,780 | -0.15(-0.31%) |
Apr 24, 2014 | 47.15 | 47.85 | 46.37 | 47.45 | 9,629,350 | -0.71(-1.48%) |
Apr 23, 2014 | 48.25 | 48.52 | 47.89 | 48.16 | 8,098,127 | -0.38(-0.78%) |
Apr 22, 2014 | 49.30 | 49.45 | 48.49 | 48.54 | 7,725,370 | -0.67(-1.36%) |
Apr 21, 2014 | 48.87 | 49.24 | 48.48 | 49.21 | 4,119,649 | +0.35(+0.71%) |
Apr 17, 2014 | 48.30 | 48.86 | 48.86 | 48.86 | 5,874,232 | +0.38(+0.78%) |
Apr 16, 2014 | 48.03 | 48.52 | 47.99 | 48.48 | 6,201,485 | +0.44(+0.91%) |
Apr 15, 2014 | 47.86 | 48.27 | 47.13 | 48.05 | 5,541,805 | +0.38(+0.80%) |
Apr 14, 2014 | 47.64 | 48.24 | 47.14 | 47.67 | 4,479,666 | +0.40(+0.86%) |
Apr 11, 2014 | 47.21 | 47.51 | 46.95 | 47.26 | 6,617,671 | -0.17(-0.36%) |
Apr 10, 2014 | 48.84 | 48.84 | 47.33 | 47.43 | 6,359,353 | -1.43(-2.93%) |
Apr 09, 2014 | 47.47 | 48.89 | 47.43 | 48.86 | 7,996,166 | +1.50(+3.16%) |
Apr 08, 2014 | 46.90 | 47.65 | 46.58 | 47.37 | 7,630,013 | -0.03(-0.07%) |
Apr 07, 2014 | 47.92 | 48.58 | 47.36 | 47.40 | 6,772,466 | -0.32(-0.66%) |
Apr 04, 2014 | 47.89 | 48.48 | 47.65 | 47.72 | 6,403,357 | +0.03(+0.07%) |
Apr 03, 2014 | 48.38 | 48.66 | 47.51 | 47.68 | 6,721,085 | -0.15(-0.30%) |
Apr 02, 2014 | 47.85 | 47.93 | 47.51 | 47.83 | 4,788,945 | +0.27(+0.56%) |
Apr 01, 2014 | 47.81 | 48.44 | 47.31 | 47.56 | 7,842,437 | -0.03(-0.07%) |
Mar 31, 2014 | 46.85 | 47.81 | 46.75 | 47.60 | 6,139,068 | +1.01(+2.17%) |
Mar 28, 2014 | 46.63 | 47.28 | 46.41 | 46.58 | 3,855,411 | +0.06(+0.14%) |
Mar 27, 2014 | 46.50 | 47.00 | 46.23 | 46.52 | 6,724,931 | +0.04(+0.09%) |
Mar 26, 2014 | 46.41 | 47.14 | 46.29 | 46.48 | 8,147,942 | +0.22(+0.47%) |
Mar 25, 2014 | 46.45 | 46.77 | 46.04 | 46.26 | 7,907,620 | -0.15(-0.33%) |
Mar 24, 2014 | 46.72 | 46.89 | 45.94 | 46.41 | 7,255,389 | -0.31(-0.66%) |
Mar 21, 2014 | 47.61 | 48.31 | 46.71 | 46.72 | 9,178,074 | -0.64(-1.35%) |
Mar 20, 2014 | 47.61 | 47.62 | 47.14 | 47.36 | 4,379,837 | -0.39(-0.81%) |
Mar 19, 2014 | 47.99 | 48.31 | 47.41 | 47.75 | 3,510,697 | -0.28(-0.59%) |
Mar 18, 2014 | 47.64 | 48.27 | 47.55 | 48.03 | 5,026,454 | +0.43(+0.90%) |
Mar 17, 2014 | 47.81 | 47.94 | 47.43 | 47.60 | 3,730,005 | +0.00(+0.00%) |
Mar 14, 2014 | 47.15 | 47.69 | 47.09 | 47.60 | 5,196,224 | +0.43(+0.91%) |
Mar 13, 2014 | 47.90 | 47.98 | 47.09 | 47.17 | 4,980,640 | -0.70(-1.45%) |
Mar 12, 2014 | 47.03 | 47.88 | 47.00 | 47.87 | 5,622,548 | +0.62(+1.32%) |
Mar 11, 2014 | 47.64 | 47.72 | 47.15 | 47.25 | 4,201,835 | -0.38(-0.80%) |
Mar 10, 2014 | 47.31 | 47.64 | 47.06 | 47.63 | 4,889,385 | +0.25(+0.53%) |
Mar 07, 2014 | 47.62 | 47.77 | 47.02 | 47.38 | 5,303,660 | -0.11(-0.22%) |
Mar 06, 2014 | 48.07 | 48.45 | 47.46 | 47.48 | 6,221,237 | -0.57(-1.19%) |
Mar 05, 2014 | 48.47 | 48.49 | 47.89 | 48.06 | 4,305,221 | -0.34(-0.70%) |
Mar 04, 2014 | 48.15 | 48.60 | 48.15 | 48.40 | 6,923,680 | +0.66(+1.39%) |
Mar 03, 2014 | 47.67 | 48.11 | 47.55 | 47.73 | 4,993,401 | -0.47(-0.97%) |
Feb 28, 2014 | 48.14 | 48.61 | 47.97 | 48.20 | 7,275,438 | +0.06(+0.12%) |
Feb 27, 2014 | 47.34 | 48.23 | 47.26 | 48.15 | 6,998,659 | +0.71(+1.50%) |
Feb 26, 2014 | 47.28 | 47.62 | 47.21 | 47.43 | 5,256,311 | +0.15(+0.31%) |
Feb 25, 2014 | 46.89 | 47.58 | 46.84 | 47.29 | 6,745,377 | +0.36(+0.78%) |
Feb 24, 2014 | 46.90 | 47.60 | 46.87 | 46.92 | 5,122,559 | +0.06(+0.12%) |
Feb 21, 2014 | 46.98 | 47.51 | 46.71 | 46.87 | 8,183,530 | -0.07(-0.16%) |
Feb 20, 2014 | 46.78 | 47.32 | 46.41 | 46.94 | 11,116,482 | -0.03(-0.07%) |
Feb 19, 2014 | 46.33 | 47.06 | 45.73 | 46.97 | 19,923,032 | +2.30(+5.14%) |
Feb 18, 2014 | 43.78 | 44.75 | 43.69 | 44.68 | 8,464,596 | +0.85(+1.94%) |
Feb 14, 2014 | 43.19 | 43.83 | 43.83 | 43.83 | 4,909,868 | +0.58(+1.35%) |
Feb 13, 2014 | 42.89 | 43.42 | 42.77 | 43.24 | 4,661,250 | +0.13(+0.30%) |
Feb 12, 2014 | 43.79 | 43.79 | 42.95 | 43.12 | 7,481,283 | -0.57(-1.30%) |
Feb 11, 2014 | 43.13 | 43.78 | 43.00 | 43.68 | 7,310,248 | +0.43(+1.00%) |
Feb 10, 2014 | 42.27 | 43.26 | 41.90 | 43.25 | 5,244,797 | +0.61(+1.43%) |
Feb 07, 2014 | 42.32 | 42.91 | 42.27 | 42.64 | 5,667,156 | +0.39(+0.93%) |
Feb 06, 2014 | 42.41 | 42.46 | 42.03 | 42.25 | 5,599,029 | +0.00(+0.00%) |
Feb 05, 2014 | 42.52 | 42.86 | 42.03 | 42.25 | 5,574,763 | -0.30(-0.72%) |
Feb 04, 2014 | 42.35 | 42.63 | 41.99 | 42.55 | 7,481,987 | +0.35(+0.84%) |