Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.20 | 44.55 | 43.58 | 44.08 | 651,290 | -0.17(-0.39%) |
Apr 29, 2014 | 44.40 | 44.98 | 44.20 | 44.25 | 435,201 | -0.09(-0.21%) |
Apr 28, 2014 | 43.89 | 44.67 | 43.37 | 44.34 | 331,714 | +0.51(+1.17%) |
Apr 25, 2014 | 43.90 | 44.44 | 43.57 | 43.83 | 304,557 | -0.30(-0.69%) |
Apr 24, 2014 | 43.96 | 44.67 | 43.88 | 44.13 | 380,126 | +0.32(+0.73%) |
Apr 23, 2014 | 44.86 | 45.11 | 43.76 | 43.81 | 638,428 | -1.22(-2.71%) |
Apr 22, 2014 | 44.59 | 45.38 | 44.32 | 45.03 | 397,202 | +0.51(+1.16%) |
Apr 21, 2014 | 44.59 | 44.67 | 43.85 | 44.52 | 383,151 | +0.03(+0.06%) |
Apr 17, 2014 | 44.70 | 44.49 | 44.49 | 44.49 | 357,842 | -0.21(-0.47%) |
Apr 16, 2014 | 44.95 | 45.32 | 44.37 | 44.70 | 412,570 | +0.03(+0.06%) |
Apr 15, 2014 | 44.62 | 44.99 | 43.75 | 44.67 | 432,060 | +0.10(+0.23%) |
Apr 14, 2014 | 44.59 | 45.10 | 44.13 | 44.57 | 513,344 | +0.39(+0.87%) |
Apr 11, 2014 | 44.28 | 44.73 | 43.55 | 44.19 | 432,812 | -0.47(-1.05%) |
Apr 10, 2014 | 45.68 | 45.83 | 44.63 | 44.66 | 353,413 | -1.04(-2.27%) |
Apr 09, 2014 | 45.90 | 45.97 | 44.91 | 45.69 | 289,403 | -0.17(-0.36%) |
Apr 08, 2014 | 45.31 | 46.15 | 45.07 | 45.86 | 429,631 | +0.60(+1.32%) |
Apr 07, 2014 | 45.48 | 46.05 | 44.55 | 45.26 | 551,468 | -0.39(-0.86%) |
Apr 04, 2014 | 47.01 | 47.30 | 45.51 | 45.66 | 421,924 | -1.08(-2.32%) |
Apr 03, 2014 | 46.90 | 47.89 | 46.31 | 46.74 | 462,607 | -0.11(-0.24%) |
Apr 02, 2014 | 45.61 | 47.29 | 45.28 | 46.85 | 604,882 | +1.22(+2.68%) |
Apr 01, 2014 | 45.68 | 46.44 | 45.37 | 45.63 | 665,846 | -0.11(-0.24%) |
Mar 31, 2014 | 46.39 | 46.74 | 45.64 | 45.74 | 556,909 | -0.56(-1.21%) |
Mar 28, 2014 | 45.45 | 46.93 | 45.45 | 46.30 | 466,194 | +1.02(+2.25%) |
Mar 27, 2014 | 45.18 | 45.37 | 44.89 | 45.28 | 238,763 | +0.13(+0.28%) |
Mar 26, 2014 | 46.53 | 46.70 | 45.11 | 45.15 | 446,004 | -1.20(-2.60%) |
Mar 25, 2014 | 47.69 | 48.32 | 46.31 | 46.35 | 432,427 | -1.21(-2.54%) |
Mar 24, 2014 | 47.95 | 48.17 | 47.04 | 47.56 | 317,287 | -0.23(-0.48%) |
Mar 21, 2014 | 47.17 | 48.28 | 47.07 | 47.79 | 523,537 | +0.78(+1.66%) |
Mar 20, 2014 | 47.22 | 47.86 | 46.81 | 47.02 | 159,752 | -0.40(-0.85%) |
Mar 19, 2014 | 47.61 | 47.96 | 47.18 | 47.42 | 194,163 | -0.04(-0.08%) |
Mar 18, 2014 | 47.09 | 47.71 | 47.07 | 47.45 | 216,002 | +0.30(+0.64%) |
Mar 17, 2014 | 47.52 | 47.98 | 47.01 | 47.15 | 305,211 | -0.17(-0.37%) |
Mar 14, 2014 | 46.93 | 47.93 | 46.85 | 47.33 | 298,445 | +0.26(+0.54%) |
Mar 13, 2014 | 47.34 | 48.05 | 46.97 | 47.07 | 396,146 | -0.26(-0.54%) |
Mar 12, 2014 | 46.56 | 47.52 | 46.39 | 47.33 | 525,849 | +0.58(+1.23%) |
Mar 11, 2014 | 47.43 | 47.48 | 46.51 | 46.75 | 350,582 | -0.80(-1.68%) |
Mar 10, 2014 | 47.00 | 47.76 | 47.00 | 47.55 | 499,758 | +0.31(+0.66%) |
Mar 07, 2014 | 46.84 | 47.90 | 46.22 | 47.23 | 782,764 | +0.83(+1.80%) |
Mar 06, 2014 | 43.64 | 49.05 | 43.57 | 46.40 | 4,126,378 | -3.70(-7.39%) |
Mar 05, 2014 | 50.47 | 51.03 | 49.75 | 50.10 | 595,842 | -0.37(-0.73%) |
Mar 04, 2014 | 50.15 | 50.82 | 49.91 | 50.47 | 494,283 | +0.70(+1.40%) |
Mar 03, 2014 | 49.29 | 50.14 | 48.94 | 49.77 | 356,347 | +0.16(+0.31%) |
Feb 28, 2014 | 50.57 | 50.83 | 49.26 | 49.62 | 335,510 | -0.82(-1.62%) |
Feb 27, 2014 | 50.25 | 50.84 | 49.86 | 50.43 | 171,289 | +0.09(+0.18%) |
Feb 26, 2014 | 48.93 | 51.07 | 48.93 | 50.34 | 676,546 | +1.68(+3.44%) |
Feb 25, 2014 | 49.18 | 49.74 | 48.53 | 48.66 | 397,835 | -0.61(-1.25%) |
Feb 24, 2014 | 49.68 | 50.55 | 49.26 | 49.28 | 263,861 | -0.29(-0.59%) |
Feb 21, 2014 | 49.54 | 49.85 | 48.81 | 49.57 | 229,947 | +0.31(+0.63%) |
Feb 20, 2014 | 49.41 | 49.74 | 48.86 | 49.26 | 225,966 | -0.08(-0.17%) |
Feb 19, 2014 | 49.15 | 49.69 | 48.97 | 49.34 | 381,920 | +0.09(+0.19%) |
Feb 18, 2014 | 48.65 | 49.32 | 48.48 | 49.25 | 268,759 | +0.52(+1.07%) |
Feb 14, 2014 | 48.88 | 48.73 | 48.73 | 48.73 | 222,176 | -0.21(-0.43%) |
Feb 13, 2014 | 49.24 | 49.25 | 48.20 | 48.94 | 514,230 | +1.28(+2.69%) |
Feb 12, 2014 | 47.96 | 48.77 | 47.23 | 47.66 | 249,969 | -0.37(-0.76%) |
Feb 11, 2014 | 47.41 | 48.34 | 47.32 | 48.02 | 338,157 | +0.57(+1.20%) |
Feb 10, 2014 | 47.55 | 47.65 | 46.64 | 47.45 | 225,522 | -0.16(-0.33%) |
Feb 07, 2014 | 47.38 | 47.65 | 46.97 | 47.61 | 316,268 | +0.49(+1.03%) |
Feb 06, 2014 | 46.58 | 47.61 | 46.43 | 47.13 | 681,102 | +0.93(+2.00%) |
Feb 05, 2014 | 46.80 | 46.81 | 46.03 | 46.20 | 418,837 | -0.71(-1.52%) |
Feb 04, 2014 | 46.84 | 47.45 | 46.51 | 46.91 | 353,268 | +0.36(+0.77%) |